Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17551–17600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | GILD | 139.68 | 139.8 | 136.44 | 137.34 | 137.34 | 7.364e+6 |
| 2026-03-23 | LULU | 165.88 | 167.49 | 162.6 | 164.38 | 164.38 | 2.609e+6 |
| 2026-03-23 | JNJ | 237.4 | 238.31 | 234.25 | 235.42 | 235.42 | 7.314e+6 |
| 2026-03-23 | GWW | 1,059.68 | 1,076.92 | 1,051.4 | 1,052.34 | 1,052.34 | 290,744 |
| 2026-03-23 | BF-B | 23.28 | 23.29 | 22.83 | 22.93 | 22.93 | 3.473e+6 |
| 2026-03-23 | HAS | 92.77 | 94.56 | 91.97 | 92.99 | 92.99 | 1.838e+6 |
| 2026-03-23 | DXCM | 68.1 | 68.21 | 65.9 | 65.94 | 65.94 | 3.662e+6 |
| 2026-03-23 | MAS | 59.81 | 61.04 | 59.42 | 59.82 | 59.82 | 2.686e+6 |
| 2026-03-23 | GRMN | 237.36 | 240.38 | 235.49 | 238.71 | 238.71 | 810,301 |
| 2026-03-23 | HBAN | 15.54 | 15.6 | 15.26 | 15.29 | 15.29 | 3.266e+7 |
| 2026-03-23 | FIX | 1,367.01 | 1,455.43 | 1,358.33 | 1,407.7 | 1,407.7 | 574,241 |
| 2026-03-23 | CRL | 156.65 | 159.35 | 153.99 | 158 | 158 | 984,242 |
| 2026-03-23 | LUMN | 6.61 | 6.88 | 6.52 | 6.77 | 6.77 | 1.025e+7 |
| 2026-03-23 | IVZ | 23.82 | 24.13 | 23.49 | 23.59 | 23.59 | 5.747e+6 |
| 2026-03-23 | CA | 24.72 | 24.72 | 24.62 | 24.7 | 24.7 | 5,015 |
| 2026-03-23 | KEY | 19.9 | 20.01 | 19.56 | 19.65 | 19.65 | 1.458e+7 |
| 2026-03-23 | JCI | 133.6 | 135.4 | 132.4 | 133.27 | 133.27 | 2.899e+6 |
| 2026-03-23 | HOLX | 75.45 | 75.64 | 75.33 | 75.64 | 75.64 | 2.587e+6 |
| 2026-03-23 | JKHY | 165.62 | 166.53 | 162.95 | 163.3 | 163.3 | 674,509 |
| 2026-03-23 | FLR | 46.04 | 48.32 | 46.04 | 46.96 | 46.96 | 3.286e+6 |
| 2026-03-23 | HSY | 209.69 | 214.74 | 208.66 | 213.53 | 213.53 | 1.713e+6 |
| 2026-03-23 | JPM | 292.81 | 294.24 | 286.5 | 288.43 | 288.43 | 1.147e+7 |
| 2026-03-23 | JEF | 39.15 | 40.28 | 38.7 | 39.25 | 39.25 | 2.925e+6 |
| 2026-03-23 | EFX | 181.88 | 184.03 | 178.71 | 179.03 | 179.03 | 1.590e+6 |
| 2026-03-23 | FANG | 186.22 | 193.01 | 185 | 190.73 | 190.73 | 3.255e+6 |
| 2026-03-23 | GDDY | 85.99 | 86.63 | 83.68 | 84.13 | 84.13 | 2.035e+6 |
| 2026-03-23 | KEYS | 286.74 | 294.41 | 286.23 | 288.96 | 288.96 | 1.457e+6 |
| 2026-03-23 | FDX | 365 | 369.87 | 355.55 | 355.78 | 355.78 | 2.521e+6 |
| 2026-03-23 | FOX | 52.93 | 52.99 | 51.55 | 51.63 | 51.63 | 2.000e+6 |
| 2026-03-23 | GD | 348.94 | 349.87 | 341.24 | 345.77 | 345.77 | 1.109e+6 |
| 2026-03-23 | GM | 74.75 | 76.85 | 74.6 | 75.72 | 75.72 | 7.695e+6 |
| 2026-03-23 | FBIN | 39.3 | 40.83 | 38.86 | 39.1 | 39.1 | 3.105e+6 |
| 2026-03-23 | LKQ | 28.38 | 28.98 | 28.16 | 28.46 | 28.46 | 2.693e+6 |
| 2026-03-23 | FTI | 65.51 | 68.69 | 64.78 | 67.95 | 67.95 | 5.973e+6 |
| 2026-03-23 | EA | 201.06 | 201.4 | 200.63 | 201.13 | 201.13 | 2.887e+6 |
| 2026-03-23 | KVUE | 17.35 | 17.58 | 17.26 | 17.39 | 17.39 | 2.404e+7 |
| 2026-03-23 | EL | 87.64 | 91.06 | 78.01 | 79.29 | 79.29 | 9.879e+6 |
| 2026-03-23 | KKR | 92.51 | 92.97 | 89.62 | 90.71 | 90.71 | 6.090e+6 |
| 2026-03-23 | IPGP | 117.83 | 121.3 | 117.37 | 119.15 | 119.15 | 488,311 |
| 2026-03-23 | EMR | 128.91 | 132.9 | 128.21 | 129.3 | 129.3 | 4.007e+6 |
| 2026-03-23 | GE | 296.8 | 299.83 | 290.17 | 291.54 | 291.54 | 6.474e+6 |
| 2026-03-23 | FMC | 13.18 | 14.5 | 13.13 | 14.16 | 14.16 | 5.447e+6 |
| 2026-03-23 | LYB | 70.62 | 73.12 | 70.22 | 71.47 | 71.47 | 7.212e+6 |
| 2026-03-23 | EG | 322.72 | 326.88 | 318.48 | 324.3 | 324.3 | 428,500 |
| 2026-03-23 | LDOS | 166.44 | 167.98 | 162.51 | 162.54 | 162.54 | 1.290e+6 |
| 2026-03-23 | ISRG | 488.15 | 489 | 478.03 | 478.04 | 478.04 | 1.502e+6 |
| 2026-03-23 | EXR | 133.1 | 134.53 | 130.96 | 131.83 | 131.83 | 1.380e+6 |
| 2026-03-23 | COHR | 254.19 | 267.67 | 250.15 | 255.05 | 255.05 | 9.205e+6 |
| 2026-03-23 | GEHC | 71.89 | 72.45 | 70.8 | 71.62 | 71.62 | 3.377e+6 |
| 2026-03-23 | ELV | 293.85 | 295.37 | 286.56 | 289.38 | 289.38 | 1.436e+6 |