Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20551–20600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | GOOG | 303.6 | 305.57 | 301.81 | 304.42 | 304.42 | 1.482e+7 |
| 2026-03-16 | INVH | 24.81 | 25.12 | 24.8 | 24.81 | 24.81 | 5.904e+6 |
| 2026-03-16 | GM | 73.32 | 73.85 | 72.43 | 72.95 | 72.95 | 7.472e+6 |
| 2026-03-16 | FANG | 181.6 | 182.61 | 178.72 | 181.33 | 181.33 | 3.203e+6 |
| 2026-03-16 | FBIN | 43.44 | 44.32 | 43.19 | 43.64 | 43.64 | 3.936e+6 |
| 2026-03-16 | DASH | 163.48 | 168.12 | 162.12 | 167.78 | 167.78 | 3.205e+6 |
| 2026-03-16 | CAH | 218.14 | 219.69 | 216.36 | 217.06 | 217.06 | 1.731e+6 |
| 2026-03-16 | IPGP | 112.86 | 117.79 | 112.86 | 114.68 | 114.68 | 373,100 |
| 2026-03-16 | COIN | 201.81 | 206.44 | 198.62 | 203.32 | 203.32 | 1.305e+7 |
| 2026-03-16 | CTVA | 79.19 | 79.57 | 78.61 | 79.04 | 79.04 | 3.816e+6 |
| 2026-03-16 | INTC | 47.91 | 49.17 | 45.69 | 45.76 | 45.76 | 1.142e+8 |
| 2026-03-16 | LITE | 656 | 672.99 | 607.27 | 624.84 | 624.84 | 5.037e+6 |
| 2026-03-16 | GNRC | 203.91 | 205.26 | 200.91 | 202.48 | 202.48 | 846,530 |
| 2026-03-16 | JEF | 36.82 | 37.79 | 36.42 | 36.5 | 36.5 | 3.268e+6 |
| 2026-03-16 | ETN | 359.97 | 366.98 | 358.36 | 360.04 | 360.04 | 3.494e+6 |
| 2026-03-16 | FRT | 104.69 | 105.5 | 104.01 | 105.22 | 105.22 | 723,315 |
| 2026-03-16 | JBL | 254.82 | 260.3 | 253.08 | 257.94 | 257.94 | 1.439e+6 |
| 2026-03-16 | IDXX | 577.51 | 592.59 | 576.54 | 586.37 | 586.37 | 510,676 |
| 2026-03-16 | DGX | 200.11 | 201.01 | 198 | 198.08 | 198.08 | 777,200 |
| 2026-03-16 | GEN | 20.64 | 20.8 | 20.35 | 20.5 | 20.5 | 6.813e+6 |
| 2026-03-16 | EXE | 106.47 | 109.25 | 105.73 | 107.07 | 107.07 | 3.955e+6 |
| 2026-03-16 | DUK | 132.71 | 133.12 | 131.91 | 132.32 | 132.32 | 4.974e+6 |
| 2026-03-16 | HUBB | 475.95 | 479.99 | 470.51 | 472.64 | 472.64 | 451,042 |
| 2026-03-16 | AMCR | 41.19 | 41.27 | 40.59 | 40.6 | 40.6 | 3.802e+6 |
| 2026-03-16 | IQV | 166.98 | 168.86 | 163.6 | 164.89 | 164.89 | 1.308e+6 |
| 2026-03-16 | HRL | 22.39 | 22.54 | 22.28 | 22.37 | 22.37 | 3.846e+6 |
| 2026-03-16 | LYB | 71.5 | 73 | 70.85 | 71.08 | 71.08 | 6.428e+6 |
| 2026-03-16 | ISRG | 473.32 | 486.13 | 472.95 | 483.46 | 483.46 | 1.297e+6 |
| 2026-03-16 | COP | 120.29 | 121.47 | 119.51 | 120.42 | 120.42 | 7.557e+6 |
| 2026-03-16 | CNP | 44.01 | 44.07 | 43.7 | 43.9 | 43.9 | 3.420e+6 |
| 2026-03-16 | ITW | 267.51 | 268.41 | 265.79 | 266.95 | 266.95 | 716,251 |
| 2026-03-16 | BF-B | 24.14 | 24.14 | 22.84 | 23.08 | 23.08 | 6.386e+6 |
| 2026-03-16 | LULU | 157.5 | 161.59 | 156.78 | 159.91 | 159.91 | 3.026e+6 |
| 2026-03-16 | GLW | 133.94 | 135.28 | 131.42 | 132.05 | 132.05 | 9.243e+6 |
| 2026-03-16 | LUMN | 6.8 | 6.97 | 6.68 | 6.69 | 6.69 | 8.766e+6 |
| 2026-03-16 | KVUE | 17.4 | 17.54 | 17.33 | 17.5 | 17.5 | 1.409e+7 |
| 2026-03-16 | HAL | 33.82 | 34.45 | 33.75 | 34.16 | 34.16 | 2.026e+7 |
| 2026-03-16 | M | 17.44 | 17.56 | 16.96 | 17.09 | 17.09 | 7.601e+6 |
| 2026-03-16 | LEN | 95.32 | 96.18 | 93.83 | 95.44 | 95.44 | 3.100e+6 |
| 2026-03-16 | JBHT | 202.52 | 204.62 | 201.26 | 202.35 | 202.35 | 894,400 |
| 2026-03-16 | FIS | 49.74 | 50.59 | 49.56 | 50.44 | 50.44 | 4.824e+6 |
| 2026-03-16 | FICO | 1,141.24 | 1,181.49 | 1,141.24 | 1,161.53 | 1,161.53 | 320,314 |
| 2026-03-16 | INFO | 23.91 | 24.06 | 23.91 | 23.98 | 23.98 | 95,608 |
| 2026-03-16 | CSGP | 43.95 | 44.1 | 43.45 | 43.62 | 43.62 | 5.905e+6 |
| 2026-03-16 | DOW | 36.39 | 36.63 | 35.97 | 36 | 36 | 9.567e+6 |
| 2026-03-16 | BMY | 58.88 | 59.19 | 58.27 | 59.1 | 59.1 | 8.437e+6 |
| 2026-03-16 | GOOGL | 304.35 | 306.49 | 303.02 | 305.56 | 305.56 | 2.352e+7 |
| 2026-03-16 | EA | 199.71 | 200.39 | 199.51 | 200.21 | 200.21 | 1.841e+6 |
| 2026-03-16 | APP | 460.84 | 465.99 | 446.88 | 453.3 | 453.3 | 3.998e+6 |
| 2026-03-16 | GRMN | 234 | 238.11 | 233.58 | 234.83 | 234.83 | 684,332 |