Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

18101–18150 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-03-20	GRMN	234.88	234.88	230.68	232.36	232.36	1.376e+6
2026-03-20	CTAS	181.31	183.03	177.45	178.85	178.85	3.839e+6
2026-03-20	MAS	59.47	59.75	57.88	58.56	58.56	7.570e+6
2026-03-20	CTRA	33.82	34.59	33.71	33.97	33.97	3.056e+7
2026-03-20	ILMN	127.52	128.19	123	124.33	124.33	2.664e+6
2026-03-20	CTSH	60.9	61.72	60.5	61.64	61.64	1.258e+7
2026-03-20	CRL	152.86	155.88	150.82	153.6	153.6	808,601
2026-03-20	CVNA	58.22	58.27	55.35	56.26	56.26	1.656e+7
2026-03-20	GM	73.52	73.9	72.1	72.81	72.81	1.776e+7
2026-03-20	CVS	70.87	71.1	69.59	70.85	70.85	1.887e+7
2026-03-20	LKQ	28.18	28.34	27.58	27.93	27.93	1.297e+7
2026-03-20	CVX	199.57	203.22	199.18	199.9	199.9	3.585e+7
2026-03-20	GDDY	82.9	84.92	81.68	84.89	84.89	5.605e+6
2026-03-20	D	61.1	61.26	59.09	59.38	59.38	7.785e+6
2026-03-20	ETN	360.5	366.04	352.68	355.82	355.82	4.219e+6
2026-03-20	DAL	64.58	64.74	62.51	63.27	63.27	1.789e+7
2026-03-20	GNRC	199.98	202.88	195.68	199.31	199.31	1.588e+6
2026-03-20	DD	43.56	43.74	41.87	42.27	42.27	1.001e+7
2026-03-20	COHR	280.53	281.16	241.01	253.63	253.63	5.148e+7
2026-03-20	DDOG	128.16	128.45	124.47	125.08	125.08	1.046e+7
2026-03-20	LITE	785.49	787.45	680.66	706.35	706.35	2.287e+7
2026-03-20	DE	566.91	572.04	549.67	558.1	558.1	2.727e+6
2026-03-20	INTC	46.95	47.55	43.64	43.87	43.87	1.628e+8
2026-03-20	DELL	162.99	169.37	157.18	157.18	157.18	2.314e+7
2026-03-20	KEY	19.29	19.44	19.16	19.41	19.41	2.618e+7
2026-03-20	DG	124.04	124.26	122.12	123.93	123.93	4.148e+6
2026-03-20	LVS	53.47	53.68	52.15	52.62	52.62	7.068e+6
2026-03-20	DHR	189.08	190.88	187.57	188.95	188.95	5.686e+6
2026-03-20	COP	125.36	127.18	125.18	125.98	125.98	3.196e+7
2026-03-20	DIS	99.01	100.03	98.39	99.51	99.51	2.754e+7
2026-03-20	KMX	42.44	42.7	41.4	41.86	41.86	5.771e+6
2026-03-20	DLTR	105.56	106.92	104.21	105.92	105.92	4.671e+6
2026-03-20	EW	81.86	83.04	81.86	82.5	82.5	4.359e+6
2026-03-20	DOC	17.41	17.46	16.79	16.86	16.86	1.376e+7
2026-03-20	IDXX	576.78	581.36	569.89	577.26	577.26	765,323
2026-03-20	DOV	210.42	213.43	207.7	209.37	209.37	1.923e+6
2026-03-20	FICO	1,110.06	1,128.2	1,097.46	1,127.62	1,127.62	614,148
2026-03-20	DPZ	373.43	375.13	365.1	373.35	373.35	1.262e+6
2026-03-20	ICE	159.11	159.39	157.7	158.43	158.43	4.516e+6
2026-03-20	DTE	147.41	147.42	141.42	141.57	141.57	2.499e+6
2026-03-20	FIS	48.88	49.94	48.67	49.79	49.79	8.900e+6
2026-03-20	DVA	148.87	152.49	148.87	149.31	149.31	2.286e+6
2026-03-20	CNX	40.61	42.05	40.08	40.48	40.48	6.913e+6
2026-03-20	DVN	48.72	49.67	48.42	48.66	48.66	5.606e+7
2026-03-20	CAH	210.6	211.61	206.2	207.33	207.33	4.251e+6
2026-03-20	DXC	11.95	12.01	11.75	11.9	11.9	4.662e+6
2026-03-20	ED	110.89	111.04	107.92	108.54	108.54	4.150e+6
2026-03-20	DXCM	67.42	67.91	66	66.95	66.95	8.047e+6
2026-03-20	EMR	129.08	129.82	126.11	127.63	127.63	3.353e+6
2026-03-20	EA	200.5	200.98	200.21	200.51	200.51	5.139e+6

← anterior siguiente →