Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

18051–18100 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-03-20	DECK	103.88	105.19	99.56	100.43	100.43	3.670e+6
2026-03-20	BXP	52.71	52.83	51.09	51.38	51.38	4.290e+6
2026-03-20	COO	70.8	70.84	69.33	69.96	69.96	2.499e+6
2026-03-20	C	109.08	110.68	108.34	109	109	2.972e+7
2026-03-20	CRWD	423.68	424.31	403.61	409	409	9.112e+6
2026-03-20	CAG	15.03	15.12	14.7	14.79	14.79	2.449e+7
2026-03-20	JNJ	236.83	238.29	234.5	235.37	235.37	1.716e+7
2026-03-20	CARR	58.79	59.35	57.49	57.86	57.86	1.367e+7
2026-03-20	HOLX	75.38	75.55	75.37	75.41	75.41	4.232e+6
2026-03-20	CASY	664.55	670.04	650.55	659.17	659.17	479,410
2026-03-20	JEF	37.7	38.44	37.37	37.84	37.84	3.320e+6
2026-03-20	CAT	685.33	692.75	669.17	679.59	679.59	5.131e+6
2026-03-20	BMY	57.66	57.95	56.33	56.89	56.89	6.585e+7
2026-03-20	CB	322.3	325.46	321.14	322.58	322.58	3.736e+6
2026-03-20	HD	327.75	330.23	320.26	320.75	320.75	9.672e+6
2026-03-20	CBOE	285.63	286.75	282.48	283.95	283.95	985,800
2026-03-20	KKR	90.23	90.6	88.56	89.83	89.83	9.442e+6
2026-03-20	CBRE	133.03	133.79	130.7	131.99	131.99	3.525e+6
2026-03-20	EL	85.32	86.67	84.5	85.92	85.92	5.640e+6
2026-03-20	CCI	85.13	86.02	81.7	82.36	82.36	5.087e+6
2026-03-20	DUK	129.32	129.43	125.69	125.73	125.73	7.645e+6
2026-03-20	CCL	24.42	24.61	23.76	23.97	23.97	4.872e+7
2026-03-20	FE	49.24	49.46	47.7	48.04	48.04	8.570e+6
2026-03-20	CDNS	286.42	287.39	281.46	283.9	283.9	3.350e+6
2026-03-20	COIN	202.5	203.3	194.79	197.5	197.5	1.331e+7
2026-03-20	CDW	119.07	120.14	118.03	119.56	119.56	4.758e+6
2026-03-20	IQV	166.37	167.56	163.8	166.07	166.07	3.462e+6
2026-03-20	CEG	313.95	315.98	277.44	281.55	281.55	6.107e+6
2026-03-20	DRI	203.56	206.41	200.24	201.5	201.5	5.473e+6
2026-03-20	CFG	56.66	57	55.92	56.61	56.61	9.118e+6
2026-03-20	LNT	70.5	71.02	67.59	68.19	68.19	4.457e+6
2026-03-20	CHD	94.19	94.87	93.36	94.38	94.38	4.781e+6
2026-03-20	FLS	73.48	74.5	70.71	71.18	71.18	2.028e+6
2026-03-20	CHTR	210.66	216.44	209	213.01	213.01	2.645e+6
2026-03-20	CTVA	78.58	78.58	76.75	77.33	77.33	9.436e+6
2026-03-20	CI	263.28	266.18	261.01	262.84	262.84	3.840e+6
2026-03-20	HCA	500.1	501.84	490.58	493.88	493.88	2.121e+6
2026-03-20	CIEN	416	419.8	380.11	383.89	383.89	5.810e+6
2026-03-20	LYB	74.82	75.75	72.82	73.32	73.32	2.344e+7
2026-03-20	CINF	156.88	157.92	155.73	157.5	157.5	4.145e+6
2026-03-20	CZR	27.5	27.51	26.59	26.76	26.76	5.226e+6
2026-03-20	CL	85.49	85.61	83.55	84.59	84.59	1.231e+7
2026-03-20	CPRI	18.56	18.63	17.9	18.09	18.09	2.950e+6
2026-03-20	CLX	105.88	106.06	104.31	104.83	104.83	4.823e+6
2026-03-20	HAL	37.24	37.36	36.23	36.53	36.53	5.878e+7
2026-03-20	CMCSA	28.6	29.18	28.51	28.69	28.69	2.461e+8
2026-03-20	DASH	157.78	158.91	153	156.64	156.64	7.570e+6
2026-03-20	CSCO	78.02	78.61	76.3	77.23	77.23	9.038e+7
2026-03-20	BF-B	23.3	23.43	22.72	22.8	22.8	1.042e+7
2026-03-20	CSX	38.48	38.64	37.88	38.17	38.17	2.025e+7

← anterior siguiente →