Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19401–19450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | IVZ | 23.32 | 23.89 | 23.2 | 23.24 | 23.24 | 4.190e+6 |
| 2026-03-18 | JCI | 133.05 | 135.54 | 133.04 | 133.76 | 133.76 | 3.279e+6 |
| 2026-03-18 | CF | 126.5 | 127.46 | 119.62 | 126.21 | 126.21 | 7.467e+6 |
| 2026-03-18 | HLT | 298.86 | 301.48 | 294.18 | 294.42 | 294.42 | 1.918e+6 |
| 2026-03-18 | JKHY | 165.2 | 166.83 | 164.99 | 165.15 | 165.15 | 557,800 |
| 2026-03-18 | GEN | 20.68 | 21.09 | 20.39 | 20.47 | 20.47 | 7.002e+6 |
| 2026-03-18 | FIX | 1,438.15 | 1,461.43 | 1,422.37 | 1,422.45 | 1,422.45 | 425,405 |
| 2026-03-18 | JPM | 285.36 | 287.92 | 283.66 | 286.27 | 286.27 | 1.006e+7 |
| 2026-03-18 | GNRC | 204.34 | 207.1 | 199.15 | 200.27 | 200.27 | 829,401 |
| 2026-03-18 | EXE | 105.7 | 105.99 | 103.02 | 104.89 | 104.89 | 4.232e+6 |
| 2026-03-18 | FE | 50.51 | 50.67 | 50.13 | 50.14 | 50.14 | 3.268e+6 |
| 2026-03-18 | LKQ | 28.78 | 28.97 | 28.28 | 28.3 | 28.3 | 2.701e+6 |
| 2026-03-18 | ED | 113.61 | 113.8 | 112.42 | 112.58 | 112.58 | 1.175e+6 |
| 2026-03-18 | CAH | 215.21 | 215.69 | 209.94 | 211.36 | 211.36 | 1.757e+6 |
| 2026-03-18 | FTNT | 82.44 | 84.33 | 82.2 | 83.39 | 83.39 | 4.344e+6 |
| 2026-03-18 | FLR | 44.52 | 46.25 | 44.5 | 45.64 | 45.64 | 2.594e+6 |
| 2026-03-18 | EMR | 131.47 | 132.37 | 129.11 | 129.35 | 129.35 | 1.998e+6 |
| 2026-03-18 | CZR | 27.35 | 28 | 27.15 | 27.43 | 27.43 | 4.580e+6 |
| 2026-03-18 | COTY | 2.12 | 2.16 | 2.11 | 2.12 | 2.12 | 7.469e+6 |
| 2026-03-18 | EG | 320.8 | 324.38 | 318.37 | 319.86 | 319.86 | 280,000 |
| 2026-03-18 | CNC | 34.72 | 36.48 | 34.46 | 36.16 | 36.16 | 4.810e+6 |
| 2026-03-18 | GD | 355.53 | 356.95 | 351.73 | 351.73 | 351.73 | 1.382e+6 |
| 2026-03-18 | KMI | 32.93 | 32.96 | 32.31 | 32.31 | 32.31 | 1.386e+7 |
| 2026-03-18 | CRL | 151.62 | 158.16 | 149.64 | 157.11 | 157.11 | 804,889 |
| 2026-03-18 | ILMN | 120.35 | 123.85 | 119.61 | 122.95 | 122.95 | 1.203e+6 |
| 2026-03-18 | FOSL | 4.61 | 4.63 | 4.28 | 4.39 | 4.39 | 714,200 |
| 2026-03-18 | IRM | 107.62 | 108.22 | 105.7 | 105.74 | 105.74 | 1.164e+6 |
| 2026-03-18 | ITW | 264.91 | 266.71 | 258.62 | 259.1 | 259.1 | 1.224e+6 |
| 2026-03-18 | INTU | 449.18 | 457.57 | 441.92 | 445.41 | 445.41 | 2.467e+6 |
| 2026-03-18 | IQV | 165.17 | 168.92 | 163.4 | 167.02 | 167.02 | 1.269e+6 |
| 2026-03-18 | GE | 302.82 | 304.97 | 300.18 | 300.96 | 300.96 | 3.942e+6 |
| 2026-03-18 | GT | 6.67 | 6.73 | 6.36 | 6.4 | 6.4 | 1.183e+7 |
| 2026-03-18 | FANG | 187.08 | 190.15 | 186.6 | 188.64 | 188.64 | 2.692e+6 |
| 2026-03-18 | FLS | 75.15 | 76.31 | 74.11 | 74.11 | 74.11 | 2.316e+6 |
| 2026-03-18 | GME | 23.52 | 23.65 | 23.29 | 23.36 | 23.36 | 3.076e+6 |
| 2026-03-18 | ETN | 363.99 | 369.35 | 358.84 | 359.54 | 359.54 | 2.240e+6 |
| 2026-03-18 | ECL | 269.51 | 270.48 | 261.5 | 261.84 | 261.84 | 1.728e+6 |
| 2026-03-18 | EIX | 71.41 | 72.11 | 71.23 | 71.79 | 71.79 | 2.898e+6 |
| 2026-03-18 | DGX | 196.21 | 200.61 | 194.03 | 194.38 | 194.38 | 694,228 |
| 2026-03-18 | EQR | 59.75 | 59.85 | 58.83 | 59.13 | 59.13 | 2.516e+6 |
| 2026-03-18 | EFX | 183.88 | 186.83 | 182.48 | 183.16 | 183.16 | 1.303e+6 |
| 2026-03-18 | EBAY | 92.99 | 94.12 | 91.43 | 91.77 | 91.77 | 4.325e+6 |
| 2026-03-18 | DLR | 180.34 | 181.41 | 178.71 | 178.94 | 178.94 | 1.349e+6 |
| 2026-03-18 | CTVA | 80.4 | 80.5 | 79.33 | 79.34 | 79.34 | 3.404e+6 |
| 2026-03-18 | FOXA | 57.49 | 58.77 | 57.45 | 57.65 | 57.65 | 2.860e+6 |
| 2026-03-18 | KMX | 42.11 | 43.21 | 41.73 | 41.8 | 41.8 | 2.228e+6 |
| 2026-03-18 | GEV | 844.53 | 880.21 | 844.53 | 858.47 | 858.47 | 2.193e+6 |
| 2026-03-18 | HCA | 510 | 513.98 | 498.76 | 502.05 | 502.05 | 977,277 |
| 2026-03-18 | KDP | 26.99 | 27.07 | 26.6 | 26.83 | 26.83 | 1.159e+7 |
| 2026-03-18 | DXC | 11.71 | 11.93 | 11.61 | 11.66 | 11.66 | 2.277e+6 |