Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19201–19250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | BX | 109.39 | 114.92 | 109.39 | 112.49 | 112.49 | 9.748e+6 |
| 2026-03-18 | BXP | 52.33 | 52.92 | 52.06 | 52.22 | 52.22 | 1.710e+6 |
| 2026-03-18 | C | 106.61 | 109.04 | 106.61 | 108.16 | 108.16 | 1.234e+7 |
| 2026-03-18 | CAG | 15.64 | 15.74 | 14.98 | 15.18 | 15.18 | 1.965e+7 |
| 2026-03-18 | CARR | 56.59 | 57.95 | 56.34 | 57.41 | 57.41 | 6.800e+6 |
| 2026-03-18 | CASY | 687.54 | 688.1 | 666.43 | 669.06 | 669.06 | 328,227 |
| 2026-03-18 | CAT | 699.98 | 710.49 | 691.38 | 692.3 | 692.3 | 1.796e+6 |
| 2026-03-18 | CB | 329.77 | 331.36 | 327.92 | 327.98 | 327.98 | 1.479e+6 |
| 2026-03-18 | CBOE | 296.43 | 296.43 | 286.97 | 286.97 | 286.97 | 696,047 |
| 2026-03-18 | CBRE | 134.26 | 135.34 | 133.25 | 133.91 | 133.91 | 2.668e+6 |
| 2026-03-18 | CCI | 87.15 | 87.15 | 84.82 | 84.91 | 84.91 | 2.392e+6 |
| 2026-03-18 | CCL | 24.59 | 24.88 | 24.01 | 24.01 | 24.01 | 2.631e+7 |
| 2026-03-18 | CDNS | 291.93 | 295.3 | 289.5 | 289.64 | 289.64 | 1.667e+6 |
| 2026-03-18 | CDW | 116.08 | 117.91 | 115.62 | 116.9 | 116.9 | 1.364e+6 |
| 2026-03-18 | CEG | 308.51 | 322.15 | 307.07 | 316.73 | 316.73 | 2.635e+6 |
| 2026-03-18 | CFG | 56.6 | 57.34 | 55.91 | 56.23 | 56.23 | 4.114e+6 |
| 2026-03-18 | CHD | 95.77 | 96.32 | 95.34 | 95.43 | 95.43 | 2.411e+6 |
| 2026-03-18 | CHTR | 220.04 | 221.76 | 208.33 | 209 | 209 | 1.819e+6 |
| 2026-03-18 | CI | 262.99 | 268.59 | 259.21 | 264.61 | 264.61 | 1.651e+6 |
| 2026-03-18 | CIEN | 376 | 402.17 | 376 | 385.26 | 385.26 | 4.160e+6 |
| 2026-03-18 | CINF | 163.13 | 163.76 | 159.14 | 159.26 | 159.26 | 493,610 |
| 2026-03-18 | CL | 88.26 | 88.41 | 86.92 | 86.98 | 86.98 | 6.305e+6 |
| 2026-03-18 | CLX | 108.63 | 109.38 | 106.28 | 106.59 | 106.59 | 2.392e+6 |
| 2026-03-18 | CMCSA | 29.59 | 29.76 | 28.2 | 28.24 | 28.24 | 3.633e+7 |
| 2026-03-18 | CSCO | 79.31 | 79.6 | 77.11 | 77.18 | 77.18 | 1.883e+7 |
| 2026-03-18 | CSX | 40.12 | 40.33 | 39.42 | 39.64 | 39.64 | 1.026e+7 |
| 2026-03-18 | CTAS | 190.39 | 191.91 | 184.52 | 184.94 | 184.94 | 3.468e+6 |
| 2026-03-18 | CTRA | 33.2 | 33.49 | 32.79 | 33.47 | 33.47 | 1.292e+7 |
| 2026-03-18 | CTSH | 60.56 | 61.46 | 59.66 | 59.87 | 59.87 | 6.076e+6 |
| 2026-03-18 | CVNA | 62.22 | 62.92 | 58 | 58.23 | 58.23 | 1.195e+7 |
| 2026-03-18 | CVS | 73.74 | 73.82 | 72.36 | 72.38 | 72.38 | 7.090e+6 |
| 2026-03-18 | CVX | 197.41 | 198.91 | 196.71 | 196.81 | 196.81 | 1.331e+7 |
| 2026-03-18 | D | 62.84 | 62.92 | 62.19 | 62.2 | 62.2 | 3.519e+6 |
| 2026-03-18 | DAL | 64.08 | 64.86 | 63.46 | 63.64 | 63.64 | 1.181e+7 |
| 2026-03-18 | DD | 45.12 | 45.22 | 43.75 | 43.83 | 43.83 | 4.575e+6 |
| 2026-03-18 | DDOG | 127.39 | 133.6 | 127.39 | 131.26 | 131.26 | 3.454e+6 |
| 2026-03-18 | DE | 572.07 | 576.72 | 567.47 | 569.35 | 569.35 | 1.226e+6 |
| 2026-03-18 | DELL | 152.24 | 154.54 | 148.47 | 148.75 | 148.75 | 5.461e+6 |
| 2026-03-18 | DG | 129.88 | 130.21 | 125.56 | 126.07 | 126.07 | 4.004e+6 |
| 2026-03-18 | DHR | 193.11 | 193.71 | 190.46 | 191.09 | 191.09 | 4.124e+6 |
| 2026-03-18 | DIS | 99.84 | 101.02 | 99 | 99.42 | 99.42 | 1.262e+7 |
| 2026-03-18 | DLTR | 110.97 | 111.48 | 106.59 | 107.49 | 107.49 | 3.554e+6 |
| 2026-03-18 | DOC | 17.39 | 17.54 | 17.2 | 17.2 | 17.2 | 6.932e+6 |
| 2026-03-18 | DOV | 213.26 | 214.54 | 211.47 | 212.23 | 212.23 | 1.057e+6 |
| 2026-03-18 | DPZ | 392.63 | 393.83 | 376.01 | 376.92 | 376.92 | 1.381e+6 |
| 2026-03-18 | DTE | 148.98 | 148.99 | 146.99 | 147.01 | 147.01 | 1.211e+6 |
| 2026-03-18 | DVA | 150 | 152.26 | 148.81 | 148.83 | 148.83 | 858,886 |
| 2026-03-18 | KEYS | 287.07 | 289.85 | 283.02 | 284.12 | 284.12 | 793,146 |
| 2026-03-18 | KHC | 22.6 | 23.12 | 22 | 22.08 | 22.08 | 2.653e+7 |
| 2026-03-18 | KIM | 23.16 | 23.23 | 22.83 | 22.85 | 22.85 | 3.919e+6 |