Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19951–20000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | GOOG | 304.67 | 310.05 | 304.35 | 309.41 | 309.41 | 1.442e+7 |
| 2026-03-17 | FTV | 54.35 | 56.36 | 53.57 | 55.84 | 55.84 | 4.912e+6 |
| 2026-03-17 | INVH | 25.08 | 25.27 | 24.95 | 25.09 | 25.09 | 7.686e+6 |
| 2026-03-17 | BMY | 59.52 | 60.19 | 58.98 | 59.1 | 59.1 | 1.426e+7 |
| 2026-03-17 | CRL | 155.5 | 158.77 | 153.08 | 153.71 | 153.71 | 755,100 |
| 2026-03-17 | LVS | 54.2 | 54.98 | 53.74 | 53.84 | 53.84 | 3.849e+6 |
| 2026-03-17 | FIS | 50.85 | 52.07 | 50.08 | 50.23 | 50.23 | 6.148e+6 |
| 2026-03-17 | EL | 89.9 | 91.99 | 88.72 | 88.91 | 88.91 | 2.579e+6 |
| 2026-03-17 | HPQ | 18.8 | 19.01 | 18.7 | 18.75 | 18.75 | 1.269e+7 |
| 2026-03-17 | ETN | 364.73 | 365.62 | 354.28 | 362.95 | 362.95 | 1.942e+6 |
| 2026-03-17 | COHR | 235.26 | 252.49 | 230.2 | 245.8 | 245.8 | 7.600e+6 |
| 2026-03-17 | HRL | 22.48 | 22.67 | 22.3 | 22.6 | 22.6 | 3.470e+6 |
| 2026-03-17 | JBL | 258.08 | 262.89 | 254.11 | 262.29 | 262.29 | 1.934e+6 |
| 2026-03-17 | APO | 105.28 | 108.89 | 104.3 | 108.43 | 108.43 | 6.875e+6 |
| 2026-03-17 | LULU | 161.45 | 164.03 | 158.87 | 159.27 | 159.27 | 6.342e+6 |
| 2026-03-17 | ILMN | 120.53 | 123.09 | 120.06 | 120.84 | 120.84 | 1.430e+6 |
| 2026-03-17 | HAL | 34.37 | 35.86 | 34.37 | 35.64 | 35.64 | 2.004e+7 |
| 2026-03-17 | HUBB | 474.54 | 485.18 | 462 | 471.22 | 471.22 | 506,089 |
| 2026-03-17 | CTVA | 79.84 | 80.69 | 79.27 | 80.05 | 80.05 | 3.165e+6 |
| 2026-03-17 | IQV | 166.67 | 171.62 | 166.61 | 168.43 | 168.43 | 1.450e+6 |
| 2026-03-17 | M | 17.11 | 17.59 | 16.8 | 16.92 | 16.92 | 1.169e+7 |
| 2026-03-17 | IDXX | 591.85 | 599.97 | 586.62 | 586.98 | 586.98 | 426,800 |
| 2026-03-17 | EW | 83.65 | 85.14 | 83.34 | 84.27 | 84.27 | 4.220e+6 |
| 2026-03-17 | BBWI | 20.73 | 20.91 | 20.16 | 20.27 | 20.27 | 4.547e+6 |
| 2026-03-17 | APP | 450.32 | 469.09 | 447.73 | 459.09 | 459.09 | 4.332e+6 |
| 2026-03-17 | ISRG | 487.54 | 494.43 | 482.19 | 482.76 | 482.76 | 1.057e+6 |
| 2026-03-17 | HD | 344.89 | 346.78 | 340.94 | 341.43 | 341.43 | 3.076e+6 |
| 2026-03-17 | JNJ | 243.58 | 244.14 | 237.22 | 238.11 | 238.11 | 7.282e+6 |
| 2026-03-17 | CNX | 42.21 | 43 | 41.5 | 41.56 | 41.56 | 1.740e+6 |
| 2026-03-17 | KVUE | 17.54 | 17.75 | 17.52 | 17.56 | 17.56 | 1.340e+7 |
| 2026-03-17 | LKQ | 28.56 | 29.25 | 28.52 | 29.01 | 29.01 | 3.109e+6 |
| 2026-03-17 | CE | 56.74 | 60.52 | 56.2 | 60.15 | 60.15 | 3.222e+6 |
| 2026-03-17 | KEY | 19.17 | 19.31 | 19.04 | 19.1 | 19.1 | 1.611e+7 |
| 2026-03-17 | CRWD | 424.09 | 439.01 | 419.6 | 433.2 | 433.2 | 2.932e+6 |
| 2026-03-17 | FAST | 45.76 | 45.92 | 44.96 | 45.69 | 45.69 | 6.182e+6 |
| 2026-03-17 | LEN | 95.99 | 97.14 | 95.58 | 96.52 | 96.52 | 2.813e+6 |
| 2026-03-17 | DASH | 168.59 | 174.07 | 167.66 | 169.81 | 169.81 | 2.946e+6 |
| 2026-03-17 | GEN | 20.62 | 21.29 | 20.52 | 20.91 | 20.91 | 7.013e+6 |
| 2026-03-17 | CAH | 217.42 | 218.34 | 210.62 | 215.84 | 215.84 | 1.772e+6 |
| 2026-03-17 | CNP | 44.08 | 44.15 | 43.41 | 43.42 | 43.42 | 3.997e+6 |
| 2026-03-17 | LUMN | 6.69 | 6.95 | 6.69 | 6.81 | 6.81 | 8.649e+6 |
| 2026-03-17 | EMC | 32.41 | 32.5 | 32.34 | 32.34 | 32.34 | 4,501 |
| 2026-03-17 | GOOGL | 305.86 | 311.42 | 305.5 | 310.92 | 310.92 | 2.196e+7 |
| 2026-03-17 | BF-B | 23.49 | 23.6 | 23.08 | 23.15 | 23.15 | 4.776e+6 |
| 2026-03-17 | GPC | 104.67 | 105.23 | 102.58 | 102.82 | 102.82 | 2.982e+6 |
| 2026-03-17 | FFIV | 283.06 | 290.63 | 282.45 | 286.03 | 286.03 | 759,900 |
| 2026-03-17 | MAS | 62.25 | 62.6 | 61.05 | 61.46 | 61.46 | 2.061e+6 |
| 2026-03-17 | GPN | 69.47 | 73.12 | 69.06 | 72.42 | 72.42 | 3.815e+6 |
| 2026-03-17 | CSGP | 44.07 | 45.21 | 43.62 | 44.25 | 44.25 | 4.299e+6 |
| 2026-03-17 | EME | 729.83 | 735.65 | 714.34 | 728.19 | 728.19 | 196,100 |