Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20401–20450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | BAC | 47.12 | 47.68 | 46.9 | 47.06 | 47.06 | 3.806e+7 |
| 2026-03-16 | BALL | 62.54 | 62.99 | 61.98 | 62.1 | 62.1 | 1.789e+6 |
| 2026-03-16 | BAX | 17.15 | 17.71 | 16.84 | 17.08 | 17.08 | 1.319e+7 |
| 2026-03-16 | BBBY | 4.97 | 5.1 | 4.85 | 4.86 | 4.86 | 1.233e+6 |
| 2026-03-16 | BBY | 61.98 | 62.37 | 60.99 | 61.95 | 61.95 | 3.466e+6 |
| 2026-03-16 | BDX | 160.61 | 161.66 | 159.41 | 160.27 | 160.27 | 2.187e+6 |
| 2026-03-16 | BEN | 24.02 | 24.28 | 23.89 | 24.04 | 24.04 | 4.000e+6 |
| 2026-03-16 | BG | 122.84 | 124.65 | 119.72 | 122.88 | 122.88 | 1.517e+6 |
| 2026-03-16 | BHF | 60.12 | 60.55 | 59.92 | 59.92 | 59.92 | 648,300 |
| 2026-03-16 | BIIB | 182.75 | 184.62 | 181.88 | 183.26 | 183.26 | 995,911 |
| 2026-03-16 | BIO | 265.57 | 267.82 | 258.95 | 261.24 | 261.24 | 209,700 |
| 2026-03-16 | BK | 116.65 | 117.58 | 114.76 | 114.92 | 114.92 | 3.435e+6 |
| 2026-03-16 | BKNG | 170.62 | 173.57 | 170.08 | 171.72 | 171.72 | 5.048e+6 |
| 2026-03-16 | BLDR | 88.23 | 89.89 | 86.69 | 87.02 | 87.02 | 2.408e+6 |
| 2026-03-16 | BLK | 931.47 | 946.52 | 929 | 943.26 | 943.26 | 927,001 |
| 2026-03-16 | BR | 177.31 | 179.26 | 176.77 | 178.59 | 178.59 | 1.697e+6 |
| 2026-03-16 | BRK-B | 492.77 | 496.63 | 491.08 | 492.21 | 492.21 | 3.752e+6 |
| 2026-03-16 | BRO | 68.18 | 69.22 | 67.76 | 68.99 | 68.99 | 2.668e+6 |
| 2026-03-16 | BSX | 69.22 | 70.03 | 69.02 | 69.79 | 69.79 | 8.682e+6 |
| 2026-03-16 | BWA | 51.3 | 52.31 | 51.19 | 51.81 | 51.81 | 2.075e+6 |
| 2026-03-16 | BX | 107.25 | 107.71 | 104.42 | 106.14 | 106.14 | 7.787e+6 |
| 2026-03-16 | BXP | 52.12 | 52.34 | 51.15 | 51.58 | 51.58 | 2.326e+6 |
| 2026-03-16 | C | 106.8 | 108.17 | 106.1 | 106.84 | 106.84 | 1.190e+7 |
| 2026-03-16 | CAG | 16.06 | 16.14 | 15.63 | 15.64 | 15.64 | 1.722e+7 |
| 2026-03-16 | CARR | 55.82 | 56.41 | 55.5 | 55.65 | 55.65 | 5.719e+6 |
| 2026-03-16 | CASY | 667.92 | 676.43 | 660.55 | 672.81 | 672.81 | 294,600 |
| 2026-03-16 | CAT | 704.03 | 708.65 | 693.28 | 698.45 | 698.45 | 2.146e+6 |
| 2026-03-16 | CB | 329.82 | 332.43 | 328.05 | 330.12 | 330.12 | 1.757e+6 |
| 2026-03-16 | CBRE | 135.8 | 137.23 | 134.65 | 135.07 | 135.07 | 1.570e+6 |
| 2026-03-16 | CCI | 88.02 | 88.2 | 87.1 | 87.52 | 87.52 | 2.390e+6 |
| 2026-03-16 | CCL | 24.28 | 24.94 | 24.26 | 24.57 | 24.57 | 2.411e+7 |
| 2026-03-16 | CDNS | 289.33 | 295.43 | 288 | 292.72 | 292.72 | 1.517e+6 |
| 2026-03-16 | CDW | 116.43 | 117.97 | 114.65 | 117.5 | 117.5 | 1.271e+6 |
| 2026-03-16 | CEG | 305.39 | 307.02 | 300.95 | 305.1 | 305.1 | 2.208e+6 |
| 2026-03-16 | CFG | 56.04 | 56.66 | 55.75 | 55.96 | 55.96 | 4.015e+6 |
| 2026-03-16 | CHD | 98.19 | 98.51 | 97.26 | 97.9 | 97.9 | 1.671e+6 |
| 2026-03-16 | CHTR | 219 | 220.23 | 214.9 | 217.65 | 217.65 | 1.193e+6 |
| 2026-03-16 | CI | 268.81 | 269.84 | 266.02 | 268.35 | 268.35 | 1.166e+6 |
| 2026-03-16 | CIEN | 345 | 367.45 | 344.99 | 363.88 | 363.88 | 3.760e+6 |
| 2026-03-16 | CINF | 164.04 | 167.49 | 163.52 | 165.59 | 165.59 | 610,454 |
| 2026-03-16 | CL | 89.05 | 90.15 | 88.65 | 89.74 | 89.74 | 5.433e+6 |
| 2026-03-16 | CLX | 110.55 | 111.7 | 109.88 | 110.69 | 110.69 | 1.443e+6 |
| 2026-03-16 | CMCSA | 29.81 | 30.21 | 29.71 | 29.99 | 29.99 | 1.965e+7 |
| 2026-03-16 | CSCO | 78.49 | 78.74 | 77.76 | 78.47 | 78.47 | 1.472e+7 |
| 2026-03-16 | CSX | 39.59 | 39.99 | 39.44 | 39.78 | 39.78 | 1.124e+7 |
| 2026-03-16 | CTAS | 193.94 | 194.91 | 191.75 | 192.22 | 192.22 | 1.733e+6 |
| 2026-03-16 | CTRA | 32.06 | 32.71 | 31.75 | 32.37 | 32.37 | 1.284e+7 |
| 2026-03-16 | CTSH | 60.35 | 60.96 | 59.8 | 60.62 | 60.62 | 5.591e+6 |
| 2026-03-16 | CVNA | 61.34 | 63.2 | 60.69 | 61.19 | 61.19 | 1.427e+7 |
| 2026-03-16 | CVS | 75.77 | 76.4 | 75.1 | 75.17 | 75.17 | 5.393e+6 |