Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20051–20100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | CF | 123.08 | 126.94 | 121.95 | 122.79 | 122.79 | 5.330e+6 |
| 2026-03-17 | EBAY | 92.01 | 95.18 | 91.58 | 93.61 | 93.61 | 5.453e+6 |
| 2026-03-17 | FOX | 52.55 | 53.73 | 52.45 | 52.71 | 52.71 | 1.971e+6 |
| 2026-03-17 | GNW | 8.16 | 8.2 | 8.07 | 8.07 | 8.07 | 2.606e+6 |
| 2026-03-17 | AVGO | 325.08 | 326.76 | 316.59 | 320.64 | 320.64 | 3.803e+7 |
| 2026-03-17 | IBKR | 68.91 | 69.93 | 68.32 | 68.63 | 68.63 | 2.742e+6 |
| 2026-03-17 | GL | 140.67 | 141.28 | 139.36 | 139.37 | 139.37 | 377,900 |
| 2026-03-17 | ELV | 295 | 301 | 293.78 | 295.75 | 295.75 | 1.615e+6 |
| 2026-03-17 | EXE | 108.12 | 108.85 | 105.67 | 105.77 | 105.77 | 2.698e+6 |
| 2026-03-17 | LYB | 71.5 | 73.7 | 71.03 | 71.2 | 71.2 | 8.420e+6 |
| 2026-03-17 | LII | 481.17 | 486.61 | 471.1 | 485.55 | 485.55 | 300,217 |
| 2026-03-17 | EOG | 133.77 | 135.8 | 132.73 | 134.67 | 134.67 | 4.224e+6 |
| 2026-03-17 | GNRC | 204.02 | 206.46 | 201.68 | 205.18 | 205.18 | 626,700 |
| 2026-03-17 | FICO | 1,174.62 | 1,235.7 | 1,174.62 | 1,199.93 | 1,199.93 | 380,700 |
| 2026-03-17 | DXCM | 67.11 | 68.69 | 66.99 | 67.32 | 67.32 | 5.159e+6 |
| 2026-03-17 | INTC | 46.08 | 46.08 | 43.91 | 44.06 | 44.06 | 8.906e+7 |
| 2026-03-17 | MAC | 19.21 | 19.24 | 18.96 | 19.04 | 19.04 | 1.068e+6 |
| 2026-03-17 | HCA | 525.19 | 529.8 | 500.2 | 509.87 | 509.87 | 1.507e+6 |
| 2026-03-17 | FE | 51.41 | 51.48 | 50.61 | 50.68 | 50.68 | 4.590e+6 |
| 2026-03-17 | FTI | 63.9 | 65.92 | 63.68 | 65.3 | 65.3 | 3.895e+6 |
| 2026-03-17 | GME | 23.3 | 23.8 | 23.28 | 23.59 | 23.59 | 3.078e+6 |
| 2026-03-17 | LDOS | 168.31 | 170.6 | 166.4 | 168.98 | 168.98 | 1.058e+6 |
| 2026-03-17 | GIS | 38.36 | 38.58 | 38.03 | 38.1 | 38.1 | 1.208e+7 |
| 2026-03-17 | EFX | 186.58 | 191.45 | 185.6 | 186.68 | 186.68 | 818,900 |
| 2026-03-17 | INTU | 453.68 | 473.31 | 453.1 | 457.87 | 457.87 | 2.533e+6 |
| 2026-03-17 | CRH | 104.13 | 105.12 | 103.5 | 104.55 | 104.55 | 5.511e+6 |
| 2026-03-17 | HOLX | 75.24 | 75.24 | 75.05 | 75.05 | 75.05 | 5.834e+6 |
| 2026-03-17 | IPGP | 115.1 | 116.84 | 112.49 | 115.5 | 115.5 | 339,850 |
| 2026-03-17 | FSLR | 199.53 | 202.72 | 197.85 | 200.42 | 200.42 | 1.359e+6 |
| 2026-03-17 | FLR | 44 | 45.05 | 43.87 | 44.66 | 44.66 | 2.525e+6 |
| 2026-03-17 | EIX | 73.02 | 73.03 | 71.66 | 72.05 | 72.05 | 3.373e+6 |
| 2026-03-17 | FANG | 182.04 | 187.7 | 181.34 | 186.2 | 186.2 | 2.630e+6 |
| 2026-03-17 | GT | 6.82 | 7.03 | 6.73 | 6.74 | 6.74 | 9.685e+6 |
| 2026-03-17 | ED | 115.13 | 115.26 | 113.7 | 113.94 | 113.94 | 1.792e+6 |
| 2026-03-17 | DRI | 206.38 | 209.37 | 202.17 | 202.3 | 202.3 | 1.733e+6 |
| 2026-03-17 | DVN | 47.15 | 47.5 | 46.76 | 47.42 | 47.42 | 1.844e+7 |
| 2026-03-17 | FMC | 13.9 | 14.9 | 13.9 | 14.19 | 14.19 | 4.211e+6 |
| 2026-03-17 | FRT | 105.51 | 106.29 | 105.36 | 105.68 | 105.68 | 492,131 |
| 2026-03-17 | ICE | 161.25 | 162.87 | 160.16 | 160.82 | 160.82 | 2.096e+6 |
| 2026-03-17 | LH | 264.73 | 272.83 | 264.73 | 270.62 | 270.62 | 522,629 |
| 2026-03-17 | KMX | 42.38 | 43.06 | 42.13 | 42.33 | 42.33 | 2.290e+6 |
| 2026-03-16 | MAT | 16.17 | 16.27 | 15.74 | 15.76 | 15.76 | 3.487e+6 |
| 2026-03-16 | VTRS | 13.56 | 13.67 | 13.35 | 13.41 | 13.41 | 1.197e+7 |
| 2026-03-16 | RVTY | 86.6 | 87.83 | 85.33 | 86.41 | 86.41 | 1.460e+6 |
| 2026-03-16 | SATS | 110.18 | 114.81 | 110 | 114.33 | 114.33 | 4.890e+6 |
| 2026-03-16 | RCL | 280 | 285.83 | 277.35 | 280.81 | 280.81 | 2.443e+6 |
| 2026-03-16 | MBC | 8.24 | 8.35 | 8.12 | 8.13 | 8.13 | 1.418e+6 |
| 2026-03-16 | SBAC | 188.78 | 189.49 | 186.2 | 186.48 | 186.48 | 719,941 |
| 2026-03-16 | MCD | 327.84 | 328.71 | 326.51 | 326.65 | 326.65 | 2.585e+6 |
| 2026-03-16 | SBNY | 0.72 | 0.72 | 0.55 | 0.72 | 0.72 | 2,411 |