Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
18751–18800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-19 | DOC | 17.18 | 17.65 | 17.15 | 17.53 | 17.53 | 1.006e+7 |
| 2026-03-19 | EW | 82.43 | 83.62 | 81.73 | 82.46 | 82.46 | 4.034e+6 |
| 2026-03-19 | DOV | 209.29 | 212.99 | 207.75 | 211.49 | 211.49 | 1.097e+6 |
| 2026-03-19 | IDXX | 577.62 | 586.01 | 575.51 | 579.85 | 579.85 | 482,600 |
| 2026-03-19 | DPZ | 375.07 | 380.2 | 372.25 | 375.3 | 375.3 | 1.053e+6 |
| 2026-03-19 | FICO | 1,181.19 | 1,193 | 1,107.3 | 1,113.16 | 1,113.16 | 389,705 |
| 2026-03-19 | DTE | 147.32 | 148.45 | 145.54 | 147.14 | 147.14 | 1.050e+6 |
| 2026-03-19 | DVA | 149.79 | 152.18 | 148.83 | 149.76 | 149.76 | 745,601 |
| 2026-03-19 | DVN | 48.38 | 49.83 | 48.28 | 48.79 | 48.79 | 2.830e+7 |
| 2026-03-19 | CNX | 41.76 | 42.6 | 40.46 | 40.61 | 40.61 | 3.277e+6 |
| 2026-03-19 | DXC | 11.56 | 12.03 | 11.56 | 11.98 | 11.98 | 3.434e+6 |
| 2026-03-19 | IBKR | 67.48 | 68.2 | 66.92 | 67.69 | 67.69 | 5.190e+6 |
| 2026-03-19 | CAH | 211.72 | 213.98 | 209.77 | 210.41 | 210.41 | 1.425e+6 |
| 2026-03-19 | DXCM | 67.98 | 68.76 | 67.1 | 67.27 | 67.27 | 3.745e+6 |
| 2026-03-19 | ED | 112.67 | 112.93 | 110.45 | 110.76 | 110.76 | 1.764e+6 |
| 2026-03-19 | EA | 200.63 | 200.82 | 200.01 | 200.69 | 200.69 | 1.630e+6 |
| 2026-03-19 | EMR | 127.14 | 130.29 | 125.44 | 129.37 | 129.37 | 3.142e+6 |
| 2026-03-19 | EBAY | 91.28 | 92.44 | 89.57 | 90.74 | 90.74 | 4.755e+6 |
| 2026-03-19 | COTY | 2.11 | 2.17 | 2.09 | 2.15 | 2.15 | 7.509e+6 |
| 2026-03-19 | EFX | 181.67 | 185.18 | 179.43 | 180.88 | 180.88 | 1.824e+6 |
| 2026-03-19 | FBIN | 40.47 | 41.08 | 39.67 | 40.61 | 40.61 | 2.548e+6 |
| 2026-03-19 | LDOS | 165.93 | 167.12 | 165 | 165.95 | 165.95 | 989,384 |
| 2026-03-19 | EG | 319.9 | 321.71 | 313.26 | 315.96 | 315.96 | 299,233 |
| 2026-03-19 | EIX | 71.51 | 71.91 | 70.45 | 71.03 | 71.03 | 3.801e+6 |
| 2026-03-19 | CNC | 36.14 | 37.05 | 35.51 | 35.57 | 35.57 | 5.727e+6 |
| 2026-03-19 | ELV | 294.08 | 299.35 | 291.07 | 291.15 | 291.15 | 1.133e+6 |
| 2026-03-19 | EMC | 31.3 | 31.72 | 31.01 | 31.61 | 31.61 | 6,600 |
| 2026-03-19 | LII | 469.88 | 480.99 | 466.61 | 475.81 | 475.81 | 345,800 |
| 2026-03-19 | ITW | 256.38 | 260.47 | 255.53 | 258.98 | 258.98 | 1.125e+6 |
| 2026-03-19 | EME | 725.96 | 756.87 | 723.13 | 750.96 | 750.96 | 489,932 |
| 2026-03-19 | FITB | 42.83 | 43.7 | 42.56 | 43.27 | 43.27 | 1.030e+7 |
| 2026-03-19 | FIX | 1,384.06 | 1,462.6 | 1,370.62 | 1,444.04 | 1,444.04 | 415,640 |
| 2026-03-19 | GLW | 125.96 | 134.25 | 123.9 | 133.08 | 133.08 | 1.116e+7 |
| 2026-03-19 | FDX | 345.56 | 356.67 | 344.15 | 356.11 | 356.11 | 4.850e+6 |
| 2026-03-19 | ISRG | 477.5 | 483.04 | 475.81 | 479.93 | 479.93 | 1.259e+6 |
| 2026-03-19 | DHI | 136.38 | 138.11 | 135.67 | 137.56 | 137.56 | 2.705e+6 |
| 2026-03-19 | BKR | 57.18 | 60.57 | 56.33 | 60.51 | 60.51 | 1.465e+7 |
| 2026-03-19 | FLR | 44.91 | 47.9 | 44.5 | 47.87 | 47.87 | 3.708e+6 |
| 2026-03-19 | FMC | 14.37 | 14.4 | 13.47 | 13.86 | 13.86 | 4.074e+6 |
| 2026-03-19 | INFO | 23.65 | 23.79 | 23.55 | 23.68 | 23.68 | 45,240 |
| 2026-03-19 | M | 17.25 | 18.11 | 16.69 | 18.05 | 18.05 | 9.514e+6 |
| 2026-03-19 | FOSL | 4.33 | 4.35 | 4.14 | 4.3 | 4.3 | 511,316 |
| 2026-03-19 | FISV | 56.65 | 58.29 | 56.08 | 57.02 | 57.02 | 6.291e+6 |
| 2026-03-19 | FOX | 52.13 | 53.04 | 51.38 | 52.02 | 52.02 | 2.323e+6 |
| 2026-03-19 | HRL | 22.39 | 22.68 | 21.98 | 22.06 | 22.06 | 3.662e+6 |
| 2026-03-19 | DOW | 38.01 | 38.58 | 37.07 | 37.49 | 37.49 | 1.378e+7 |
| 2026-03-19 | FOXA | 57.44 | 58.69 | 57.03 | 57.68 | 57.68 | 3.022e+6 |
| 2026-03-19 | FIS | 49.12 | 50.28 | 48.5 | 49.26 | 49.26 | 5.520e+6 |
| 2026-03-19 | FSLR | 196.7 | 200.04 | 194.15 | 199.65 | 199.65 | 1.319e+6 |
| 2026-03-19 | APO | 109.78 | 111.98 | 108.34 | 110.9 | 110.9 | 5.381e+6 |