Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19301–19350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | COF | 181.26 | 184.41 | 179.02 | 179.37 | 179.37 | 4.140e+6 |
| 2026-03-18 | IR | 83.83 | 84.55 | 81.92 | 82.01 | 82.01 | 2.823e+6 |
| 2026-03-18 | IBM | 252.3 | 256.39 | 248.33 | 249.76 | 249.76 | 5.177e+6 |
| 2026-03-18 | EQIX | 973.7 | 979.39 | 967.17 | 968.77 | 968.77 | 463,014 |
| 2026-03-18 | HOOD | 76.13 | 77.25 | 74.83 | 74.9 | 74.9 | 2.194e+7 |
| 2026-03-18 | IP | 36.26 | 36.45 | 35.29 | 35.38 | 35.38 | 5.223e+6 |
| 2026-03-18 | INCY | 93.35 | 93.91 | 91.62 | 92.24 | 92.24 | 1.577e+6 |
| 2026-03-18 | EVRG | 81.37 | 82.09 | 80.86 | 80.87 | 80.87 | 2.185e+6 |
| 2026-03-18 | LMT | 641.11 | 645.85 | 636.45 | 642.28 | 642.28 | 1.026e+6 |
| 2026-03-18 | LOW | 235.95 | 237.64 | 229.25 | 229.99 | 229.99 | 2.743e+6 |
| 2026-03-18 | ETSY | 53.97 | 55.37 | 53.5 | 54.12 | 54.12 | 1.622e+6 |
| 2026-03-18 | FCX | 56.16 | 56.59 | 54.92 | 55.33 | 55.33 | 1.726e+7 |
| 2026-03-18 | HST | 18.57 | 19.11 | 18.51 | 18.87 | 18.87 | 8.681e+6 |
| 2026-03-18 | COR | 331.68 | 333.81 | 317.39 | 324.43 | 324.43 | 2.033e+6 |
| 2026-03-18 | CPT | 99.96 | 100.27 | 99.01 | 99.26 | 99.26 | 803,009 |
| 2026-03-18 | F | 11.73 | 11.87 | 11.56 | 11.65 | 11.65 | 5.556e+7 |
| 2026-03-18 | LRCX | 226.74 | 232.32 | 222.98 | 224.71 | 224.71 | 1.248e+7 |
| 2026-03-18 | CMI | 546.17 | 548.48 | 538.96 | 541.59 | 541.59 | 624,856 |
| 2026-03-18 | CMS | 77.67 | 77.67 | 76.51 | 76.88 | 76.88 | 2.082e+6 |
| 2026-03-18 | IFF | 70.27 | 70.82 | 67.68 | 67.91 | 67.91 | 1.443e+6 |
| 2026-03-18 | CPRI | 18.21 | 18.65 | 18.11 | 18.21 | 18.21 | 2.104e+6 |
| 2026-03-18 | AMCR | 40.24 | 40.55 | 39.82 | 39.85 | 39.85 | 4.848e+6 |
| 2026-03-18 | AJG | 208.26 | 210.78 | 204.58 | 209.48 | 209.48 | 1.672e+6 |
| 2026-03-18 | JBHT | 199.75 | 200.51 | 194.11 | 197.27 | 197.27 | 1.812e+6 |
| 2026-03-18 | ENPH | 44.11 | 44.36 | 42.52 | 43.28 | 43.28 | 4.215e+6 |
| 2026-03-18 | CA | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 100 |
| 2026-03-18 | COO | 71.07 | 72.28 | 71.05 | 71.17 | 71.17 | 1.764e+6 |
| 2026-03-18 | AVGO | 319.76 | 324.76 | 314.89 | 315.27 | 315.27 | 2.546e+7 |
| 2026-03-18 | COP | 122.89 | 123.95 | 122.2 | 122.74 | 122.74 | 1.027e+7 |
| 2026-03-18 | FDX | 354.65 | 355.99 | 348.81 | 349.74 | 349.74 | 1.224e+6 |
| 2026-03-18 | ISRG | 478.54 | 483.26 | 472.34 | 477.73 | 477.73 | 1.484e+6 |
| 2026-03-18 | DHI | 140.32 | 141.59 | 136.31 | 136.84 | 136.84 | 2.294e+6 |
| 2026-03-18 | CME | 311.95 | 314.17 | 308.43 | 308.9 | 308.9 | 1.583e+6 |
| 2026-03-18 | GRMN | 232.74 | 233.89 | 231.2 | 231.6 | 231.6 | 501,608 |
| 2026-03-18 | HRL | 22.26 | 22.64 | 22.14 | 22.39 | 22.39 | 4.160e+6 |
| 2026-03-18 | HSY | 215.06 | 216.51 | 210.59 | 211.1 | 211.1 | 1.813e+6 |
| 2026-03-18 | EW | 83.45 | 84.03 | 82.6 | 82.61 | 82.61 | 3.511e+6 |
| 2026-03-18 | COIN | 206.77 | 209 | 201.14 | 202.29 | 202.29 | 1.260e+7 |
| 2026-03-18 | CHRW | 171.07 | 171.81 | 169.88 | 170.64 | 170.64 | 1.261e+6 |
| 2026-03-18 | ERIE | 243.99 | 248.95 | 242.39 | 242.47 | 242.47 | 196,636 |
| 2026-03-18 | DOW | 37.5 | 38.26 | 37.05 | 37.69 | 37.69 | 1.527e+7 |
| 2026-03-18 | HUBB | 472.39 | 487.47 | 468.99 | 477.47 | 477.47 | 1.076e+6 |
| 2026-03-18 | GLW | 132.01 | 135.28 | 129.48 | 129.86 | 129.86 | 1.063e+7 |
| 2026-03-18 | JBL | 247.64 | 262.19 | 239.13 | 258.61 | 258.61 | 2.967e+6 |
| 2026-03-18 | IDXX | 581.91 | 586.95 | 574.85 | 577.12 | 577.12 | 542,346 |
| 2026-03-18 | DASH | 168.72 | 169.69 | 164.77 | 164.99 | 164.99 | 2.666e+6 |
| 2026-03-18 | CNX | 41.43 | 42.5 | 40.36 | 41.36 | 41.36 | 1.696e+6 |
| 2026-03-18 | EXR | 138.26 | 139.29 | 136.2 | 136.37 | 136.37 | 1.160e+6 |
| 2026-03-18 | LVS | 53.59 | 54.85 | 53.44 | 53.62 | 53.62 | 4.341e+6 |
| 2026-03-18 | BMY | 58.74 | 59.06 | 58.21 | 58.76 | 58.76 | 1.254e+7 |