Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19901–19950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | IT | 161 | 166.29 | 159.01 | 161.99 | 161.99 | 1.055e+6 |
| 2026-03-17 | HSIC | 74.85 | 75.5 | 74.56 | 74.87 | 74.87 | 1.313e+6 |
| 2026-03-17 | HIG | 136.33 | 136.83 | 135.27 | 135.33 | 135.33 | 1.059e+6 |
| 2026-03-17 | EPAM | 138.05 | 141.95 | 135.89 | 136.46 | 136.46 | 1.177e+6 |
| 2026-03-17 | HII | 417.37 | 423.98 | 413.07 | 422.94 | 422.94 | 462,500 |
| 2026-03-17 | CPB | 21.09 | 21.43 | 20.99 | 21.2 | 21.2 | 8.809e+6 |
| 2026-03-17 | ARES | 101.27 | 105.91 | 101.27 | 105.67 | 105.67 | 5.536e+6 |
| 2026-03-17 | LW | 40.02 | 41.12 | 39.65 | 40.56 | 40.56 | 2.747e+6 |
| 2026-03-17 | FDS | 209.43 | 214.88 | 208.23 | 209 | 209 | 755,021 |
| 2026-03-17 | COF | 182.34 | 184.95 | 181.81 | 182.64 | 182.64 | 4.318e+6 |
| 2026-03-17 | IR | 84.64 | 84.69 | 82.05 | 84.04 | 84.04 | 2.361e+6 |
| 2026-03-17 | IBM | 248.68 | 254.52 | 248.17 | 254.24 | 254.24 | 5.840e+6 |
| 2026-03-17 | EQIX | 980.57 | 985.59 | 970.56 | 972.07 | 972.07 | 422,249 |
| 2026-03-17 | HOOD | 75.4 | 77.7 | 75.39 | 77.35 | 77.35 | 2.021e+7 |
| 2026-03-17 | IP | 37.58 | 37.85 | 36.83 | 36.84 | 36.84 | 3.547e+6 |
| 2026-03-17 | INCY | 93.04 | 94.91 | 93.04 | 94.22 | 94.22 | 1.865e+6 |
| 2026-03-17 | EVRG | 82.92 | 83.17 | 82.06 | 82.13 | 82.13 | 1.975e+6 |
| 2026-03-17 | LMT | 644.96 | 645 | 632.79 | 636.33 | 636.33 | 1.389e+6 |
| 2026-03-17 | LOW | 241.28 | 242.83 | 238.37 | 238.56 | 238.56 | 1.969e+6 |
| 2026-03-17 | ETSY | 53.73 | 55.97 | 52.88 | 54.92 | 54.92 | 2.289e+6 |
| 2026-03-17 | FCX | 58.12 | 58.54 | 57.4 | 57.96 | 57.96 | 1.061e+7 |
| 2026-03-17 | HST | 18.68 | 18.85 | 18.55 | 18.6 | 18.6 | 1.076e+7 |
| 2026-03-17 | COR | 339.22 | 341.36 | 328.27 | 333.94 | 333.94 | 1.612e+6 |
| 2026-03-17 | CPT | 99.8 | 101.21 | 99.8 | 100.71 | 100.71 | 827,900 |
| 2026-03-17 | F | 11.72 | 11.89 | 11.7 | 11.8 | 11.8 | 5.952e+7 |
| 2026-03-17 | LRCX | 220.53 | 226.71 | 218.55 | 226.47 | 226.47 | 1.004e+7 |
| 2026-03-17 | CMI | 547.89 | 549.94 | 538.31 | 541.57 | 541.57 | 784,203 |
| 2026-03-17 | CMS | 78 | 78.28 | 77.6 | 77.69 | 77.69 | 1.949e+6 |
| 2026-03-17 | IFF | 71.88 | 72.48 | 70.61 | 70.86 | 70.86 | 1.630e+6 |
| 2026-03-17 | CPRI | 18.53 | 18.71 | 18.38 | 18.53 | 18.53 | 1.568e+6 |
| 2026-03-17 | AMCR | 40.95 | 40.99 | 40.49 | 40.71 | 40.71 | 3.591e+6 |
| 2026-03-17 | AJG | 213.97 | 216.15 | 206.8 | 209.16 | 209.16 | 2.195e+6 |
| 2026-03-17 | ARE | 48.36 | 49.3 | 48.34 | 48.63 | 48.63 | 2.367e+6 |
| 2026-03-17 | JBHT | 203.68 | 205.32 | 193.58 | 199.75 | 199.75 | 1.402e+6 |
| 2026-03-17 | ENPH | 46.11 | 46.4 | 43.91 | 44.7 | 44.7 | 4.528e+6 |
| 2026-03-17 | COO | 71.71 | 73.07 | 71.38 | 72.05 | 72.05 | 1.723e+6 |
| 2026-03-17 | DECK | 102.58 | 104.76 | 102.51 | 104.71 | 104.71 | 1.611e+6 |
| 2026-03-17 | COP | 121.05 | 123.04 | 120.31 | 121.96 | 121.96 | 7.953e+6 |
| 2026-03-17 | LITE | 597 | 669.9 | 573.73 | 649.56 | 649.56 | 9.004e+6 |
| 2026-03-17 | EXR | 143.42 | 143.42 | 137.84 | 138.36 | 138.36 | 2.118e+6 |
| 2026-03-17 | CHRW | 172.1 | 174 | 171.05 | 171.72 | 171.72 | 986,146 |
| 2026-03-17 | CME | 313.37 | 316.75 | 312.09 | 313.33 | 313.33 | 1.375e+6 |
| 2026-03-17 | GRMN | 237.23 | 238.47 | 234.34 | 235.1 | 235.1 | 528,540 |
| 2026-03-17 | DUK | 133.14 | 133.35 | 131.66 | 131.82 | 131.82 | 3.949e+6 |
| 2026-03-17 | GM | 73.59 | 74.57 | 73.55 | 74.04 | 74.04 | 4.690e+6 |
| 2026-03-17 | GILD | 146.52 | 146.71 | 143.27 | 144.4 | 144.4 | 3.888e+6 |
| 2026-03-17 | FDX | 357.64 | 357.64 | 350.51 | 354.66 | 354.66 | 1.489e+6 |
| 2026-03-17 | ERIE | 248.11 | 251.87 | 243.89 | 245.66 | 245.66 | 152,300 |
| 2026-03-17 | DOW | 36.18 | 37.57 | 36.03 | 36.91 | 36.91 | 1.430e+7 |
| 2026-03-17 | GLW | 128.36 | 131.65 | 124.6 | 129.89 | 129.89 | 1.025e+7 |