Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19351–19400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | EL | 88.02 | 89.18 | 86 | 86.02 | 86.02 | 3.542e+6 |
| 2026-03-18 | INVH | 24.93 | 25.03 | 24.65 | 24.66 | 24.66 | 4.667e+6 |
| 2026-03-18 | CNP | 43.28 | 43.34 | 42.84 | 42.99 | 42.99 | 6.381e+6 |
| 2026-03-18 | HPQ | 18.6 | 18.88 | 18.21 | 18.22 | 18.22 | 1.576e+7 |
| 2026-03-18 | JNJ | 237.87 | 239.11 | 235.42 | 237.28 | 237.28 | 6.812e+6 |
| 2026-03-18 | CPRT | 33.52 | 33.69 | 32.98 | 33 | 33 | 8.785e+6 |
| 2026-03-18 | FAST | 45.5 | 45.71 | 44.81 | 44.84 | 44.84 | 6.363e+6 |
| 2026-03-18 | COHR | 251.94 | 265.8 | 251.03 | 257.21 | 257.21 | 9.953e+6 |
| 2026-03-18 | CE | 60.97 | 61.89 | 59.21 | 59.86 | 59.86 | 2.415e+6 |
| 2026-03-18 | IBKR | 68.5 | 69.49 | 68.24 | 68.45 | 68.45 | 4.465e+6 |
| 2026-03-18 | GILD | 143.16 | 143.79 | 139.23 | 141.29 | 141.29 | 7.080e+6 |
| 2026-03-18 | LUMN | 6.77 | 6.85 | 6.53 | 6.56 | 6.56 | 1.414e+7 |
| 2026-03-18 | GOOG | 307.9 | 310.75 | 305.55 | 306.3 | 306.3 | 1.385e+7 |
| 2026-03-18 | LULU | 158.04 | 169.4 | 156.81 | 165.39 | 165.39 | 7.403e+6 |
| 2026-03-18 | DRI | 200.92 | 202.44 | 197.82 | 199.18 | 199.18 | 2.157e+6 |
| 2026-03-18 | APO | 107.91 | 112.08 | 107.65 | 110.74 | 110.74 | 8.261e+6 |
| 2026-03-18 | M | 17.59 | 18.5 | 17.35 | 17.72 | 17.72 | 2.277e+7 |
| 2026-03-18 | KEY | 19.03 | 19.34 | 19.01 | 19.07 | 19.07 | 1.571e+7 |
| 2026-03-18 | BBWI | 19.85 | 20.41 | 19.64 | 19.98 | 19.98 | 3.386e+6 |
| 2026-03-18 | APP | 453.61 | 471.72 | 442.2 | 442.57 | 442.57 | 3.515e+6 |
| 2026-03-18 | CRH | 103.67 | 104.12 | 101.37 | 101.54 | 101.54 | 4.778e+6 |
| 2026-03-18 | GDDY | 84.19 | 85.95 | 83.28 | 84.13 | 84.13 | 1.743e+6 |
| 2026-03-18 | KVUE | 17.34 | 17.4 | 17.17 | 17.3 | 17.3 | 1.781e+7 |
| 2026-03-18 | ICE | 159.16 | 159.96 | 156.89 | 157.16 | 157.16 | 2.938e+6 |
| 2026-03-18 | HD | 338.6 | 339.8 | 330.14 | 330.93 | 330.93 | 3.592e+6 |
| 2026-03-18 | LITE | 709.15 | 743.86 | 696 | 700.81 | 700.81 | 9.636e+6 |
| 2026-03-18 | HOLX | 75.05 | 75.2 | 75.03 | 75.15 | 75.15 | 3.788e+6 |
| 2026-03-18 | FIS | 49.8 | 50.12 | 48.91 | 49.21 | 49.21 | 5.492e+6 |
| 2026-03-18 | HAL | 35.52 | 36.39 | 35.27 | 36.22 | 36.22 | 1.629e+7 |
| 2026-03-18 | GNW | 8.02 | 8.12 | 7.97 | 7.98 | 7.98 | 4.013e+6 |
| 2026-03-18 | FTV | 55.55 | 55.69 | 54.51 | 54.84 | 54.84 | 3.973e+6 |
| 2026-03-18 | GOOGL | 309.27 | 312.47 | 306.93 | 307.69 | 307.69 | 2.001e+7 |
| 2026-03-18 | EMC | 32.23 | 32.23 | 31.68 | 31.68 | 31.68 | 500 |
| 2026-03-18 | AVY | 169.76 | 171.09 | 164.51 | 164.67 | 164.67 | 723,600 |
| 2026-03-18 | GPC | 101.37 | 102.44 | 100.48 | 100.72 | 100.72 | 2.052e+6 |
| 2026-03-18 | BF-B | 22.91 | 23.08 | 22.61 | 22.94 | 22.94 | 4.152e+6 |
| 2026-03-18 | MAS | 60.9 | 61.86 | 59.44 | 59.63 | 59.63 | 2.460e+6 |
| 2026-03-18 | GPN | 71.62 | 72.42 | 69.23 | 69.64 | 69.64 | 3.588e+6 |
| 2026-03-18 | FFIV | 286.03 | 289.38 | 281.77 | 282.2 | 282.2 | 608,419 |
| 2026-03-18 | CRWD | 428.77 | 442.43 | 427.99 | 435.81 | 435.81 | 2.799e+6 |
| 2026-03-18 | GS | 801 | 816.19 | 801 | 805.48 | 805.48 | 1.541e+6 |
| 2026-03-18 | EME | 732.63 | 747.59 | 731.43 | 737.29 | 737.29 | 395,200 |
| 2026-03-18 | FISV | 57.76 | 58.26 | 56.54 | 57.06 | 57.06 | 6.464e+6 |
| 2026-03-18 | GWW | 1,059.92 | 1,065.39 | 1,042.13 | 1,043.71 | 1,043.71 | 211,802 |
| 2026-03-18 | JEF | 37.41 | 38.6 | 37.22 | 37.7 | 37.7 | 2.605e+6 |
| 2026-03-18 | CSGP | 43.53 | 44.13 | 42.65 | 43.11 | 43.11 | 8.458e+6 |
| 2026-03-18 | HAS | 92.73 | 93.28 | 91.05 | 91.63 | 91.63 | 1.240e+6 |
| 2026-03-18 | EA | 200.27 | 201 | 200.16 | 200.61 | 200.61 | 2.119e+6 |
| 2026-03-18 | HBAN | 15.17 | 15.4 | 15.09 | 15.11 | 15.11 | 2.208e+7 |
| 2026-03-18 | FITB | 43.78 | 44.11 | 43.13 | 43.51 | 43.51 | 7.672e+6 |