Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19801–19850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | BIO | 264.41 | 272.4 | 263.78 | 269.48 | 269.48 | 258,300 |
| 2026-03-17 | BK | 116.2 | 117.33 | 115.11 | 115.66 | 115.66 | 2.076e+6 |
| 2026-03-17 | BKNG | 175.1 | 179.01 | 174.16 | 177.69 | 177.69 | 8.278e+6 |
| 2026-03-17 | BLDR | 90 | 91.4 | 88.81 | 90.68 | 90.68 | 2.910e+6 |
| 2026-03-17 | BLK | 958 | 975.46 | 954.05 | 971.01 | 971.01 | 1.346e+6 |
| 2026-03-17 | BR | 179.67 | 182.5 | 177.36 | 178.19 | 178.19 | 1.102e+6 |
| 2026-03-17 | BRK-B | 494.84 | 496.96 | 491.41 | 492.58 | 492.58 | 4.425e+6 |
| 2026-03-17 | BRO | 69.75 | 70.37 | 68.1 | 68.14 | 68.14 | 2.158e+6 |
| 2026-03-17 | BSX | 70.13 | 71.91 | 70.1 | 71.2 | 71.2 | 1.277e+7 |
| 2026-03-17 | BWA | 52.44 | 52.69 | 51.83 | 52.31 | 52.31 | 2.379e+6 |
| 2026-03-17 | BX | 107.54 | 111.05 | 107.32 | 110.97 | 110.97 | 9.070e+6 |
| 2026-03-17 | BXP | 51.98 | 52.98 | 51.98 | 52.77 | 52.77 | 1.535e+6 |
| 2026-03-17 | C | 107.99 | 109.22 | 106.91 | 107.2 | 107.2 | 1.276e+7 |
| 2026-03-17 | CAG | 15.67 | 16 | 15.67 | 15.79 | 15.79 | 1.482e+7 |
| 2026-03-17 | CARR | 56.14 | 57.02 | 55.64 | 56.78 | 56.78 | 5.226e+6 |
| 2026-03-17 | CASY | 672.84 | 694.45 | 672.84 | 691.3 | 691.3 | 360,142 |
| 2026-03-17 | CAT | 706.02 | 707.66 | 693.59 | 700.67 | 700.67 | 1.825e+6 |
| 2026-03-17 | CB | 332.75 | 334.34 | 330.58 | 330.87 | 330.87 | 1.559e+6 |
| 2026-03-17 | CBRE | 137.25 | 138.73 | 136.06 | 136.28 | 136.28 | 1.565e+6 |
| 2026-03-17 | CCI | 88.14 | 88.69 | 87.38 | 87.93 | 87.93 | 2.102e+6 |
| 2026-03-17 | CCL | 25.14 | 25.26 | 24.76 | 24.94 | 24.94 | 2.101e+7 |
| 2026-03-17 | CDNS | 293.89 | 300.94 | 292.49 | 293.75 | 293.75 | 1.339e+6 |
| 2026-03-17 | CDW | 118.44 | 120.13 | 116.61 | 116.75 | 116.75 | 978,027 |
| 2026-03-17 | CEG | 307.5 | 310.52 | 305.07 | 307.21 | 307.21 | 2.008e+6 |
| 2026-03-17 | CFG | 56.78 | 57.08 | 56.2 | 56.68 | 56.68 | 2.931e+6 |
| 2026-03-17 | CHD | 98.56 | 98.71 | 96.59 | 96.99 | 96.99 | 2.031e+6 |
| 2026-03-17 | CHTR | 220.18 | 227.29 | 220.07 | 222.52 | 222.52 | 1.138e+6 |
| 2026-03-17 | CI | 270.67 | 271.6 | 261.14 | 263.47 | 263.47 | 2.093e+6 |
| 2026-03-17 | CIEN | 358.31 | 379.42 | 350.36 | 370.05 | 370.05 | 3.264e+6 |
| 2026-03-17 | CINF | 166.99 | 167.92 | 163.75 | 163.8 | 163.8 | 611,200 |
| 2026-03-17 | CL | 90.09 | 90.91 | 89.1 | 89.38 | 89.38 | 5.237e+6 |
| 2026-03-17 | CLX | 111.53 | 111.71 | 109.97 | 110.01 | 110.01 | 1.141e+6 |
| 2026-03-17 | CMCSA | 30.24 | 30.43 | 29.7 | 29.73 | 29.73 | 2.422e+7 |
| 2026-03-17 | CSCO | 78.75 | 79.62 | 78.39 | 78.84 | 78.84 | 1.621e+7 |
| 2026-03-17 | CSX | 40.18 | 40.46 | 39.78 | 40.31 | 40.31 | 9.241e+6 |
| 2026-03-17 | CTAS | 193.12 | 194.61 | 191.48 | 192.32 | 192.32 | 1.688e+6 |
| 2026-03-17 | CTRA | 32.68 | 33.05 | 32.5 | 32.99 | 32.99 | 1.227e+7 |
| 2026-03-17 | CTSH | 60.93 | 62.58 | 60.64 | 60.89 | 60.89 | 4.982e+6 |
| 2026-03-17 | CVNA | 62 | 63.94 | 61.69 | 62.95 | 62.95 | 9.047e+6 |
| 2026-03-17 | CVS | 75.66 | 75.94 | 73.47 | 74.15 | 74.15 | 8.349e+6 |
| 2026-03-17 | CVX | 195.69 | 198.76 | 194.67 | 196.17 | 196.17 | 1.402e+7 |
| 2026-03-17 | D | 63.94 | 64.03 | 63.01 | 63.03 | 63.03 | 3.777e+6 |
| 2026-03-17 | DAL | 63.29 | 65.15 | 62.69 | 64.66 | 64.66 | 2.466e+7 |
| 2026-03-17 | DD | 45.71 | 46.03 | 45.27 | 45.36 | 45.36 | 2.512e+6 |
| 2026-03-17 | DDOG | 126.44 | 132.15 | 126.01 | 128.87 | 128.87 | 2.933e+6 |
| 2026-03-17 | DE | 574.69 | 575.17 | 560.56 | 572.59 | 572.59 | 1.462e+6 |
| 2026-03-17 | DELL | 154.27 | 154.54 | 151.33 | 152.54 | 152.54 | 6.676e+6 |
| 2026-03-17 | DG | 134.74 | 134.74 | 129.76 | 130.31 | 130.31 | 3.886e+6 |
| 2026-03-17 | DHR | 193.08 | 196.33 | 192.87 | 194.79 | 194.79 | 3.752e+6 |
| 2026-03-17 | DIS | 99.17 | 100.71 | 99.02 | 100.3 | 100.3 | 1.179e+7 |