Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18651–18700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-19 | BRK-B | 483.9 | 484.25 | 478.81 | 481.48 | 481.48 | 4.046e+6 |
| 2026-03-19 | EXR | 135.92 | 137.04 | 135 | 135.99 | 135.99 | 1.089e+6 |
| 2026-03-19 | BRO | 67.38 | 67.52 | 65.95 | 66.38 | 66.38 | 3.026e+6 |
| 2026-03-19 | HUBB | 470.31 | 496.8 | 467.83 | 492.65 | 492.65 | 822,836 |
| 2026-03-19 | BSX | 71.13 | 71.78 | 69.06 | 69.89 | 69.89 | 1.304e+7 |
| 2026-03-19 | GOOG | 303.21 | 306.68 | 301 | 305.73 | 305.73 | 1.540e+7 |
| 2026-03-19 | BWA | 51.49 | 52.96 | 51.06 | 52.43 | 52.43 | 2.960e+6 |
| 2026-03-19 | FANG | 190.69 | 192.69 | 188.64 | 189.27 | 189.27 | 3.262e+6 |
| 2026-03-19 | BX | 110.92 | 112.82 | 109.51 | 112.43 | 112.43 | 8.837e+6 |
| 2026-03-19 | INTU | 451.49 | 468.55 | 450.15 | 453.84 | 453.84 | 2.599e+6 |
| 2026-03-19 | BXP | 51.85 | 53.03 | 51.67 | 52.69 | 52.69 | 1.607e+6 |
| 2026-03-19 | DECK | 103.5 | 106.37 | 103.08 | 104.91 | 104.91 | 1.999e+6 |
| 2026-03-19 | C | 106.82 | 110.06 | 106.32 | 109.33 | 109.33 | 1.671e+7 |
| 2026-03-19 | COO | 70.7 | 71.5 | 70.06 | 70.71 | 70.71 | 1.926e+6 |
| 2026-03-19 | CAG | 15.21 | 15.35 | 14.94 | 15.02 | 15.02 | 2.071e+7 |
| 2026-03-19 | DGX | 194.17 | 196.36 | 193.07 | 193.32 | 193.32 | 806,600 |
| 2026-03-19 | CRWD | 439 | 440.71 | 423.38 | 428.18 | 428.18 | 2.360e+6 |
| 2026-03-19 | CARR | 56.71 | 59.04 | 56.37 | 58.76 | 58.76 | 8.326e+6 |
| 2026-03-19 | JNJ | 238.34 | 239.26 | 236.31 | 237.6 | 237.6 | 7.512e+6 |
| 2026-03-19 | CASY | 667.66 | 674.53 | 662.3 | 664.7 | 664.7 | 519,401 |
| 2026-03-19 | BF-B | 22.91 | 23.77 | 22.91 | 23.31 | 23.31 | 4.713e+6 |
| 2026-03-19 | CAT | 675.2 | 692.17 | 667.73 | 687.34 | 687.34 | 2.240e+6 |
| 2026-03-19 | JEF | 36.92 | 38.3 | 36.72 | 37.92 | 37.92 | 2.869e+6 |
| 2026-03-19 | CB | 329.3 | 330.38 | 322.52 | 323.64 | 323.64 | 2.208e+6 |
| 2026-03-19 | CF | 128.15 | 130.97 | 124.49 | 125.05 | 125.05 | 6.488e+6 |
| 2026-03-19 | BMY | 58.61 | 59.03 | 57.5 | 57.52 | 57.52 | 1.285e+7 |
| 2026-03-19 | CBOE | 285.84 | 287.47 | 281.93 | 284.41 | 284.41 | 612,500 |
| 2026-03-19 | HD | 328.96 | 330.23 | 324.63 | 328.21 | 328.21 | 3.845e+6 |
| 2026-03-19 | CBRE | 132.36 | 134.52 | 130.1 | 133.21 | 133.21 | 2.213e+6 |
| 2026-03-19 | KMI | 32.49 | 33.41 | 32.2 | 33.13 | 33.13 | 1.436e+7 |
| 2026-03-19 | KKR | 89.33 | 90.85 | 88.69 | 90.43 | 90.43 | 5.538e+6 |
| 2026-03-19 | CCI | 84.87 | 85.43 | 83.77 | 85.07 | 85.07 | 1.823e+6 |
| 2026-03-19 | CCL | 23.88 | 24.89 | 23.82 | 24.79 | 24.79 | 3.012e+7 |
| 2026-03-19 | DUK | 129.63 | 130.29 | 127.78 | 128.63 | 128.63 | 5.543e+6 |
| 2026-03-19 | CDNS | 288.92 | 292.61 | 284.35 | 287.4 | 287.4 | 1.574e+6 |
| 2026-03-19 | DLR | 177.89 | 179.9 | 176.71 | 179.85 | 179.85 | 1.447e+6 |
| 2026-03-19 | KDP | 26.86 | 27.26 | 26.8 | 26.91 | 26.91 | 1.021e+7 |
| 2026-03-19 | FE | 50.18 | 50.46 | 48.81 | 49.18 | 49.18 | 7.457e+6 |
| 2026-03-19 | CDW | 116.33 | 120.14 | 116.2 | 118.95 | 118.95 | 1.532e+6 |
| 2026-03-19 | IQV | 165.31 | 169.56 | 163.96 | 166.47 | 166.47 | 1.346e+6 |
| 2026-03-19 | CEG | 313.46 | 317.89 | 306.23 | 315.98 | 315.98 | 2.387e+6 |
| 2026-03-19 | CFG | 55.81 | 56.94 | 55.35 | 56.64 | 56.64 | 4.381e+6 |
| 2026-03-19 | DRI | 194.23 | 205.17 | 194.2 | 202.86 | 202.86 | 3.294e+6 |
| 2026-03-19 | CHD | 95.1 | 95.93 | 94.17 | 94.27 | 94.27 | 2.359e+6 |
| 2026-03-19 | LNT | 71.25 | 71.69 | 70.08 | 70.79 | 70.79 | 1.962e+6 |
| 2026-03-19 | CHTR | 209.17 | 216.11 | 208.35 | 211.63 | 211.63 | 1.273e+6 |
| 2026-03-19 | FLS | 72.88 | 75.02 | 72.03 | 73.68 | 73.68 | 1.512e+6 |
| 2026-03-19 | CI | 266.44 | 268.71 | 263.33 | 264.57 | 264.57 | 1.523e+6 |
| 2026-03-19 | CTVA | 79.3 | 79.54 | 77.07 | 78.07 | 78.07 | 4.855e+6 |
| 2026-03-19 | CIEN | 373.12 | 416.76 | 371 | 412.58 | 412.58 | 3.935e+6 |