Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18701–18750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-19 | HCA | 502 | 506.51 | 495.31 | 499.68 | 499.68 | 1.168e+6 |
| 2026-03-19 | CINF | 159.51 | 160.01 | 155.86 | 156.93 | 156.93 | 554,829 |
| 2026-03-19 | LYB | 76.39 | 77.36 | 71.7 | 74.57 | 74.57 | 9.646e+6 |
| 2026-03-19 | CL | 86.84 | 87.2 | 84.93 | 84.97 | 84.97 | 7.621e+6 |
| 2026-03-19 | CZR | 27.22 | 27.65 | 26.98 | 27.44 | 27.44 | 3.794e+6 |
| 2026-03-19 | CLX | 105.88 | 106.11 | 103.92 | 105.29 | 105.29 | 2.473e+6 |
| 2026-03-19 | CPRI | 17.95 | 18.83 | 17.74 | 18.54 | 18.54 | 1.899e+6 |
| 2026-03-19 | CMCSA | 28.46 | 29.01 | 28.38 | 28.65 | 28.65 | 3.616e+7 |
| 2026-03-19 | EQR | 58.86 | 59.35 | 58.43 | 58.6 | 58.6 | 2.032e+6 |
| 2026-03-19 | HAL | 36.29 | 37.27 | 35.78 | 36.93 | 36.93 | 1.815e+7 |
| 2026-03-19 | CSCO | 77.14 | 78.46 | 76.51 | 78.09 | 78.09 | 1.752e+7 |
| 2026-03-19 | CSX | 39.17 | 39.26 | 38.36 | 38.49 | 38.49 | 1.665e+7 |
| 2026-03-19 | CTAS | 184.89 | 186.03 | 178.16 | 181.34 | 181.34 | 2.913e+6 |
| 2026-03-19 | ECL | 259.54 | 260.43 | 252.66 | 258.7 | 258.7 | 2.363e+6 |
| 2026-03-19 | GNRC | 197 | 202.23 | 192 | 200.85 | 200.85 | 1.095e+6 |
| 2026-03-19 | GRMN | 229.9 | 236.73 | 229.1 | 235.11 | 235.11 | 1.053e+6 |
| 2026-03-19 | CTRA | 33.97 | 34.67 | 33.56 | 33.9 | 33.9 | 1.634e+7 |
| 2026-03-19 | FFIV | 279.91 | 293.53 | 279.37 | 290.3 | 290.3 | 1.294e+6 |
| 2026-03-19 | MAS | 58.94 | 59.55 | 58.18 | 59.44 | 59.44 | 2.925e+6 |
| 2026-03-19 | CTSH | 58.95 | 61.69 | 58.95 | 61.12 | 61.12 | 8.306e+6 |
| 2026-03-19 | ILMN | 121.54 | 127.41 | 121.54 | 126.59 | 126.59 | 1.574e+6 |
| 2026-03-19 | CVNA | 56.98 | 59.4 | 55.08 | 58.84 | 58.84 | 2.441e+7 |
| 2026-03-19 | CVS | 72.56 | 73.2 | 70.97 | 71.23 | 71.23 | 9.067e+6 |
| 2026-03-19 | HLT | 294.12 | 298.61 | 292.62 | 297.69 | 297.69 | 1.688e+6 |
| 2026-03-19 | GEN | 20.36 | 20.81 | 20.27 | 20.45 | 20.45 | 6.867e+6 |
| 2026-03-19 | CME | 310.94 | 313.19 | 307.77 | 310.71 | 310.71 | 2.004e+6 |
| 2026-03-19 | EOG | 137.88 | 139.29 | 136.55 | 137.75 | 137.75 | 5.381e+6 |
| 2026-03-19 | LKQ | 28.07 | 28.27 | 27.32 | 28.23 | 28.23 | 2.995e+6 |
| 2026-03-19 | GM | 72.5 | 74.4 | 72.5 | 73.79 | 73.79 | 9.495e+6 |
| 2026-03-19 | CVX | 197.97 | 200.6 | 197.19 | 199.61 | 199.61 | 1.692e+7 |
| 2026-03-19 | FRT | 104.58 | 105.48 | 104.08 | 105.16 | 105.16 | 628,200 |
| 2026-03-19 | D | 62.16 | 62.35 | 60.16 | 61.02 | 61.02 | 5.070e+6 |
| 2026-03-19 | GDDY | 84.39 | 86.82 | 82.8 | 83.66 | 83.66 | 2.234e+6 |
| 2026-03-19 | DAL | 62.62 | 65.55 | 62.62 | 64.84 | 64.84 | 1.237e+7 |
| 2026-03-19 | ETN | 352.91 | 361.99 | 347.89 | 359.24 | 359.24 | 2.145e+6 |
| 2026-03-19 | DD | 43.14 | 43.65 | 42.47 | 43.35 | 43.35 | 4.564e+6 |
| 2026-03-19 | DDOG | 130.85 | 133.4 | 126.73 | 129.94 | 129.94 | 4.034e+6 |
| 2026-03-19 | COHR | 246 | 276.24 | 243.88 | 275.57 | 275.57 | 9.383e+6 |
| 2026-03-19 | DE | 561.54 | 568.34 | 556.31 | 565.92 | 565.92 | 1.449e+6 |
| 2026-03-19 | DELL | 146.14 | 156.59 | 146.12 | 156.28 | 156.28 | 7.715e+6 |
| 2026-03-19 | CRL | 156.04 | 158.85 | 152.89 | 153.05 | 153.05 | 790,934 |
| 2026-03-19 | INTC | 43.99 | 46.44 | 43.65 | 46.18 | 46.18 | 7.405e+7 |
| 2026-03-19 | DG | 125.41 | 126.33 | 122.31 | 122.87 | 122.87 | 3.522e+6 |
| 2026-03-19 | LH | 264.68 | 267.54 | 263.12 | 264.09 | 264.09 | 513,500 |
| 2026-03-19 | DHR | 189.43 | 190.99 | 187.02 | 189.71 | 189.71 | 3.354e+6 |
| 2026-03-19 | LVS | 53.13 | 54.17 | 52.93 | 53.74 | 53.74 | 3.351e+6 |
| 2026-03-19 | DIS | 99.03 | 100.78 | 98.44 | 99.2 | 99.2 | 1.479e+7 |
| 2026-03-19 | COP | 123.79 | 125.42 | 123.06 | 125.09 | 125.09 | 1.121e+7 |
| 2026-03-19 | DLTR | 107.77 | 108.04 | 104.42 | 105.56 | 105.56 | 3.536e+6 |
| 2026-03-19 | KMX | 41.49 | 42.56 | 40.75 | 42.38 | 42.38 | 2.128e+6 |