Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19451–19500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | BKR | 56.89 | 58.08 | 56.67 | 57.29 | 57.29 | 7.495e+6 |
| 2026-03-18 | INFO | 24.03 | 24.03 | 23.75 | 23.75 | 23.75 | 32,135 |
| 2026-03-18 | INTC | 44.2 | 45.71 | 44.05 | 45.03 | 45.03 | 7.806e+7 |
| 2026-03-18 | KKR | 87.88 | 92.27 | 87.83 | 90.46 | 90.46 | 7.226e+6 |
| 2026-03-18 | GL | 138.42 | 139.14 | 136.97 | 137.3 | 137.3 | 406,000 |
| 2026-03-18 | GEHC | 71.47 | 72.06 | 70.15 | 70.22 | 70.22 | 4.305e+6 |
| 2026-03-18 | FMC | 14.27 | 14.98 | 14.05 | 14.48 | 14.48 | 4.516e+6 |
| 2026-03-18 | LII | 480.99 | 489.09 | 475.44 | 476.59 | 476.59 | 272,500 |
| 2026-03-18 | DECK | 104.05 | 107.39 | 104.01 | 104.54 | 104.54 | 2.171e+6 |
| 2026-03-18 | DXCM | 66.72 | 68.05 | 66.71 | 67.66 | 67.66 | 3.987e+6 |
| 2026-03-18 | FTI | 65.16 | 66.36 | 64.64 | 65.09 | 65.09 | 4.397e+6 |
| 2026-03-18 | MAC | 18.96 | 19.08 | 18.73 | 18.73 | 18.73 | 1.590e+6 |
| 2026-03-18 | ARE | 48.04 | 48.39 | 47.53 | 47.56 | 47.56 | 1.236e+6 |
| 2026-03-18 | FOX | 52.38 | 53.23 | 51.98 | 52.14 | 52.14 | 2.237e+6 |
| 2026-03-18 | DUK | 131.18 | 131.5 | 129.58 | 129.63 | 129.63 | 3.455e+6 |
| 2026-03-18 | LYB | 72.75 | 76.1 | 72.42 | 75.2 | 75.2 | 9.175e+6 |
| 2026-03-18 | LH | 267.85 | 271.48 | 265.11 | 265.84 | 265.84 | 537,610 |
| 2026-03-18 | LEN | 95.47 | 97.03 | 93.72 | 94.25 | 94.25 | 2.936e+6 |
| 2026-03-18 | LNT | 71.73 | 71.81 | 71.18 | 71.22 | 71.22 | 1.803e+6 |
| 2026-03-18 | GIS | 38.01 | 38.47 | 36.84 | 36.97 | 36.97 | 1.695e+7 |
| 2026-03-18 | DVN | 47.41 | 48.17 | 47.08 | 48.16 | 48.16 | 2.101e+7 |
| 2026-03-18 | FSLR | 198.8 | 202 | 197.5 | 197.81 | 197.81 | 1.220e+6 |
| 2026-03-18 | LDOS | 168.79 | 170.29 | 166.64 | 166.75 | 166.75 | 948,038 |
| 2026-03-18 | FICO | 1,191 | 1,217.34 | 1,160.06 | 1,203.7 | 1,203.7 | 272,557 |
| 2026-03-18 | IPGP | 115.85 | 120.15 | 114.18 | 116.61 | 116.61 | 403,773 |
| 2026-03-18 | GM | 73.53 | 74.81 | 73.42 | 73.53 | 73.53 | 6.001e+6 |
| 2026-03-18 | EOG | 135.94 | 136.75 | 135.25 | 136.46 | 136.46 | 4.690e+6 |
| 2026-03-18 | J | 129.06 | 131.09 | 127.37 | 127.39 | 127.39 | 1.167e+6 |
| 2026-03-18 | FRT | 105.36 | 105.95 | 104.43 | 104.43 | 104.43 | 492,805 |
| 2026-03-18 | ELV | 292.72 | 295.8 | 290.47 | 294.95 | 294.95 | 1.305e+6 |
| 2026-03-18 | FBIN | 41.69 | 42.39 | 40.85 | 41.05 | 41.05 | 4.811e+6 |
| 2026-03-17 | RVTY | 87.55 | 89.68 | 87.29 | 87.3 | 87.3 | 929,048 |
| 2026-03-17 | RSG | 224.46 | 226.16 | 223.65 | 224.13 | 224.13 | 967,041 |
| 2026-03-17 | MAT | 15.88 | 16.05 | 15.68 | 15.7 | 15.7 | 3.207e+6 |
| 2026-03-17 | RCL | 285.35 | 286.43 | 277.83 | 277.9 | 277.9 | 2.001e+6 |
| 2026-03-17 | SATS | 114.1 | 116.44 | 112.11 | 112.27 | 112.27 | 3.633e+6 |
| 2026-03-17 | MBC | 8.21 | 8.36 | 8.12 | 8.21 | 8.21 | 1.926e+6 |
| 2026-03-17 | OXY | 57.5 | 58.26 | 57.29 | 57.73 | 57.73 | 1.318e+7 |
| 2026-03-17 | SBAC | 187.98 | 188.9 | 185.69 | 186.03 | 186.03 | 561,351 |
| 2026-03-17 | MCD | 327.34 | 330.49 | 326.12 | 326.3 | 326.3 | 2.438e+6 |
| 2026-03-17 | ORLY | 90.66 | 91.23 | 89.03 | 89.39 | 89.39 | 5.506e+6 |
| 2026-03-17 | SBNY | 0.55 | 0.72 | 0.55 | 0.72 | 0.72 | 3,222 |
| 2026-03-17 | MCHP | 64.08 | 65.36 | 63.77 | 64.27 | 64.27 | 5.802e+6 |
| 2026-03-17 | ULTA | 518.68 | 534.41 | 518.6 | 523.07 | 523.07 | 1.209e+6 |
| 2026-03-17 | SBUX | 97.87 | 98.2 | 96.86 | 97 | 97 | 5.383e+6 |
| 2026-03-17 | MCK | 942.91 | 948.63 | 923.95 | 941.89 | 941.89 | 755,754 |
| 2026-03-17 | NDAQ | 86.67 | 87.45 | 86.26 | 86.47 | 86.47 | 2.239e+6 |
| 2026-03-17 | SE | 87.22 | 89.19 | 86.26 | 87.59 | 87.59 | 3.682e+6 |
| 2026-03-17 | MCO | 436.38 | 445.13 | 435.16 | 439.98 | 439.98 | 1.110e+6 |
| 2026-03-17 | VST | 162.59 | 165.24 | 161.9 | 164.11 | 164.11 | 2.065e+6 |