Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20001–20050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | GS | 806.3 | 820.44 | 803.47 | 807.04 | 807.04 | 1.956e+6 |
| 2026-03-17 | EA | 200.05 | 200.89 | 199.88 | 200.13 | 200.13 | 1.378e+6 |
| 2026-03-17 | JEF | 37.29 | 38.56 | 36.97 | 37.79 | 37.79 | 2.698e+6 |
| 2026-03-17 | FISV | 58.08 | 59.56 | 58.01 | 58.21 | 58.21 | 6.321e+6 |
| 2026-03-17 | GWW | 1,065.84 | 1,070.66 | 1,050.3 | 1,063.38 | 1,063.38 | 156,103 |
| 2026-03-17 | HAS | 93.52 | 94.51 | 93.15 | 93.28 | 93.28 | 1.761e+6 |
| 2026-03-17 | DHI | 142.28 | 143.21 | 141.17 | 141.71 | 141.71 | 2.394e+6 |
| 2026-03-17 | FITB | 44.29 | 44.54 | 43.74 | 43.82 | 43.82 | 8.076e+6 |
| 2026-03-17 | HBAN | 15.31 | 15.42 | 15.11 | 15.23 | 15.23 | 2.512e+7 |
| 2026-03-17 | HSY | 219.25 | 219.33 | 213.17 | 216.05 | 216.05 | 1.184e+6 |
| 2026-03-17 | GDDY | 82.29 | 85.32 | 82.07 | 85.08 | 85.08 | 1.839e+6 |
| 2026-03-17 | DLR | 182.75 | 182.75 | 179.81 | 180.39 | 180.39 | 1.612e+6 |
| 2026-03-17 | IVZ | 23.3 | 23.75 | 23.3 | 23.55 | 23.55 | 3.902e+6 |
| 2026-03-17 | FBIN | 43.46 | 44.54 | 42.37 | 42.48 | 42.48 | 5.480e+6 |
| 2026-03-17 | LNT | 72.79 | 72.81 | 71.93 | 72.09 | 72.09 | 1.369e+6 |
| 2026-03-17 | JCI | 132.15 | 132.96 | 129.37 | 132.56 | 132.56 | 2.962e+6 |
| 2026-03-17 | FIX | 1,409.55 | 1,432.23 | 1,396.47 | 1,423.9 | 1,423.9 | 238,672 |
| 2026-03-17 | HLT | 299.64 | 305.02 | 298.37 | 301.17 | 301.17 | 1.873e+6 |
| 2026-03-17 | JKHY | 167.62 | 170.71 | 166.73 | 166.77 | 166.77 | 737,300 |
| 2026-03-17 | JPM | 287.53 | 290.28 | 284.49 | 285.43 | 285.43 | 8.961e+6 |
| 2026-03-17 | ECL | 274.15 | 274.2 | 269.5 | 272.59 | 272.59 | 1.334e+6 |
| 2026-03-17 | CZR | 27.21 | 28.05 | 27.16 | 27.33 | 27.33 | 4.083e+6 |
| 2026-03-17 | CBOE | 294.88 | 297.1 | 292.32 | 292.89 | 292.89 | 737,539 |
| 2026-03-17 | FTNT | 84.58 | 86.42 | 83.06 | 83.16 | 83.16 | 3.938e+6 |
| 2026-03-17 | EG | 324.14 | 326.87 | 322.01 | 322.5 | 322.5 | 283,500 |
| 2026-03-17 | COIN | 202.27 | 213.47 | 202.13 | 210.23 | 210.23 | 1.195e+7 |
| 2026-03-17 | EMR | 133.23 | 133.92 | 129.48 | 131.95 | 131.95 | 3.408e+6 |
| 2026-03-17 | KMI | 33.21 | 33.56 | 32.92 | 32.96 | 32.96 | 1.172e+7 |
| 2026-03-17 | CPRT | 34.19 | 34.62 | 33.81 | 34.05 | 34.05 | 7.798e+6 |
| 2026-03-17 | COTY | 2.21 | 2.27 | 2.16 | 2.17 | 2.17 | 6.614e+6 |
| 2026-03-17 | FOSL | 4.64 | 4.71 | 4.33 | 4.71 | 4.71 | 836,753 |
| 2026-03-17 | CA | 24.89 | 24.89 | 24.89 | 24.89 | 24.89 | 100 |
| 2026-03-17 | GD | 353.12 | 355.14 | 350.65 | 354.64 | 354.64 | 1.018e+6 |
| 2026-03-17 | CNC | 34.87 | 35.72 | 34.64 | 34.94 | 34.94 | 5.591e+6 |
| 2026-03-17 | FLS | 74.27 | 75.35 | 73.33 | 74.9 | 74.9 | 1.483e+6 |
| 2026-03-17 | DXC | 11.78 | 12.23 | 11.69 | 11.82 | 11.82 | 1.702e+6 |
| 2026-03-17 | AVY | 173.36 | 174.37 | 170.75 | 171.11 | 171.11 | 514,300 |
| 2026-03-17 | IRM | 108.25 | 109.19 | 107.15 | 107.96 | 107.96 | 1.280e+6 |
| 2026-03-17 | ITW | 269.3 | 269.84 | 262.72 | 266.06 | 266.06 | 859,136 |
| 2026-03-17 | DGX | 199.83 | 199.83 | 196.33 | 197.75 | 197.75 | 795,424 |
| 2026-03-17 | GE | 305.41 | 306 | 299.02 | 302.09 | 302.09 | 4.787e+6 |
| 2026-03-17 | BKR | 55.94 | 57.71 | 55.44 | 56.81 | 56.81 | 1.207e+7 |
| 2026-03-17 | J | 129.28 | 131.24 | 128.52 | 129.97 | 129.97 | 898,563 |
| 2026-03-17 | KKR | 87.02 | 89.89 | 86.49 | 88.8 | 88.8 | 4.956e+6 |
| 2026-03-17 | INFO | 24.17 | 24.17 | 24.05 | 24.05 | 24.05 | 38,145 |
| 2026-03-17 | GEHC | 72.68 | 73.85 | 71.99 | 72.3 | 72.3 | 3.332e+6 |
| 2026-03-17 | FOXA | 58.8 | 59.38 | 58 | 58.3 | 58.3 | 3.064e+6 |
| 2026-03-17 | EQR | 59.89 | 60.52 | 59.72 | 60.29 | 60.29 | 2.107e+6 |
| 2026-03-17 | KDP | 27.54 | 27.56 | 27.22 | 27.33 | 27.33 | 7.221e+6 |
| 2026-03-17 | GEV | 827.37 | 844.27 | 817.52 | 844.05 | 844.05 | 2.259e+6 |