Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20601–20650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | GPC | 105.73 | 106.5 | 103.42 | 104.01 | 104.01 | 2.414e+6 |
| 2026-03-16 | FFIV | 289.31 | 292.1 | 282.66 | 283.73 | 283.73 | 841,100 |
| 2026-03-16 | MAS | 61.65 | 62.4 | 61.45 | 61.8 | 61.8 | 2.319e+6 |
| 2026-03-16 | GPN | 69.32 | 69.34 | 67.1 | 68.05 | 68.05 | 3.743e+6 |
| 2026-03-16 | EME | 722.27 | 732.33 | 720.61 | 726.19 | 726.19 | 302,017 |
| 2026-03-16 | CRWD | 442.99 | 443.52 | 423.77 | 423.84 | 423.84 | 3.666e+6 |
| 2026-03-16 | GS | 792 | 805.46 | 790 | 794.77 | 794.77 | 2.083e+6 |
| 2026-03-16 | ERIE | 245.67 | 248.94 | 244.35 | 245.81 | 245.81 | 166,300 |
| 2026-03-16 | FISV | 56.92 | 57.62 | 56.63 | 57.57 | 57.57 | 7.207e+6 |
| 2026-03-16 | GWW | 1,078.09 | 1,080.01 | 1,054.66 | 1,058.32 | 1,058.32 | 223,444 |
| 2026-03-16 | DXC | 11.85 | 11.97 | 11.59 | 11.67 | 11.67 | 2.439e+6 |
| 2026-03-16 | ILMN | 120 | 122.93 | 117.49 | 119.28 | 119.28 | 1.944e+6 |
| 2026-03-16 | HAS | 93.55 | 94.22 | 92.8 | 92.85 | 92.85 | 1.292e+6 |
| 2026-03-16 | FITB | 43.87 | 44.21 | 43.63 | 43.71 | 43.71 | 1.065e+7 |
| 2026-03-16 | CRL | 157.67 | 158.51 | 151.68 | 151.97 | 151.97 | 791,033 |
| 2026-03-16 | KEY | 19.14 | 19.29 | 18.95 | 18.96 | 18.96 | 2.013e+7 |
| 2026-03-16 | GDDY | 81.09 | 82.81 | 80.42 | 82.1 | 82.1 | 1.606e+6 |
| 2026-03-16 | HBAN | 15.26 | 15.4 | 15.11 | 15.13 | 15.13 | 3.859e+7 |
| 2026-03-16 | HSY | 217.55 | 219.69 | 216.35 | 218.43 | 218.43 | 1.403e+6 |
| 2026-03-16 | DLR | 181.94 | 182.95 | 180.86 | 181.25 | 181.25 | 2.082e+6 |
| 2026-03-16 | IVZ | 23.34 | 23.51 | 22.85 | 22.86 | 22.86 | 4.060e+6 |
| 2026-03-16 | AVY | 171.79 | 173.42 | 171.72 | 171.95 | 171.95 | 598,400 |
| 2026-03-16 | FTV | 54.63 | 54.79 | 53.73 | 53.76 | 53.76 | 3.270e+6 |
| 2026-03-16 | LNT | 72.86 | 72.86 | 72.16 | 72.48 | 72.48 | 1.705e+6 |
| 2026-03-16 | JCI | 131.62 | 132.13 | 130.6 | 131.69 | 131.69 | 4.971e+6 |
| 2026-03-16 | FIX | 1,391.51 | 1,420.53 | 1,390.53 | 1,413.55 | 1,413.55 | 289,033 |
| 2026-03-16 | AVGO | 325.34 | 328.51 | 319.39 | 324.24 | 324.24 | 3.136e+7 |
| 2026-03-16 | EXR | 141.76 | 142.83 | 138.64 | 139.5 | 139.5 | 1.534e+6 |
| 2026-03-16 | IBKR | 67.25 | 69.31 | 67.07 | 68.28 | 68.28 | 4.185e+6 |
| 2026-03-16 | JKHY | 168.72 | 168.96 | 165.04 | 167.35 | 167.35 | 816,500 |
| 2026-03-16 | EBAY | 91.91 | 92.5 | 90.7 | 91.41 | 91.41 | 4.677e+6 |
| 2026-03-16 | HD | 342.44 | 345.24 | 340.65 | 342.58 | 342.58 | 3.195e+6 |
| 2026-03-16 | JPM | 284.88 | 287.79 | 283.16 | 284.7 | 284.7 | 8.149e+6 |
| 2026-03-16 | CA | 24.88 | 24.88 | 24.86 | 24.88 | 24.88 | 1,515 |
| 2026-03-16 | LDOS | 172.52 | 172.78 | 166.31 | 167.45 | 167.45 | 1.343e+6 |
| 2026-03-16 | BKR | 54.29 | 55.03 | 53.65 | 55.01 | 55.01 | 1.046e+7 |
| 2026-03-16 | APO | 104.92 | 105.46 | 100.94 | 103.02 | 103.02 | 7.220e+6 |
| 2026-03-16 | FOSL | 4.77 | 4.8 | 4.4 | 4.47 | 4.47 | 952,100 |
| 2026-03-16 | HLT | 295.58 | 298.69 | 293.86 | 295.86 | 295.86 | 1.216e+6 |
| 2026-03-16 | COTY | 2.24 | 2.26 | 2.19 | 2.21 | 2.21 | 6.662e+6 |
| 2026-03-16 | EOG | 132.76 | 134.45 | 131.38 | 133.47 | 133.47 | 3.926e+6 |
| 2026-03-16 | CPRT | 34.42 | 34.77 | 33.64 | 33.88 | 33.88 | 1.151e+7 |
| 2026-03-16 | EMR | 133.11 | 134.09 | 131.37 | 132.55 | 132.55 | 2.353e+6 |
| 2026-03-16 | DXCM | 64.85 | 66.81 | 64.6 | 66.34 | 66.34 | 4.922e+6 |
| 2026-03-16 | FDX | 355.3 | 357.52 | 352.31 | 352.35 | 352.35 | 1.231e+6 |
| 2026-03-16 | GD | 351.42 | 355.58 | 349.78 | 352.72 | 352.72 | 1.186e+6 |
| 2026-03-16 | CME | 309.26 | 314.3 | 308.96 | 313.83 | 313.83 | 1.937e+6 |
| 2026-03-16 | FAST | 45.51 | 45.63 | 45.02 | 45.44 | 45.44 | 5.125e+6 |
| 2026-03-16 | CNC | 34.73 | 35.13 | 34.44 | 34.76 | 34.76 | 7.582e+6 |
| 2026-03-16 | FLR | 43.64 | 44.53 | 43.49 | 43.83 | 43.83 | 1.780e+6 |