Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20651–20700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-16 | EFX | 185.47 | 189.21 | 183.77 | 184.54 | 184.54 | 1.241e+6 |
| 2026-03-16 | IRM | 107.74 | 108.55 | 106.82 | 107.52 | 107.52 | 1.368e+6 |
| 2026-03-16 | HPQ | 19 | 19.13 | 18.4 | 18.68 | 18.68 | 1.824e+7 |
| 2026-03-16 | LVS | 54.03 | 54.19 | 52.94 | 53.39 | 53.39 | 3.485e+6 |
| 2026-03-16 | CZR | 27.56 | 27.92 | 26.93 | 27.16 | 27.16 | 7.016e+6 |
| 2026-03-16 | GE | 303.77 | 305.7 | 300.15 | 304 | 304 | 6.327e+6 |
| 2026-03-16 | ENPH | 44.75 | 46.18 | 44.74 | 45.89 | 45.89 | 4.249e+6 |
| 2026-03-16 | FLS | 75.42 | 75.68 | 72.87 | 73.43 | 73.43 | 1.664e+6 |
| 2026-03-16 | KKR | 86.84 | 87.15 | 84.68 | 85.94 | 85.94 | 5.916e+6 |
| 2026-03-16 | EIX | 71.64 | 72.17 | 70.68 | 72.1 | 72.1 | 3.059e+6 |
| 2026-03-16 | KDP | 27.38 | 27.78 | 27.27 | 27.31 | 27.31 | 1.020e+7 |
| 2026-03-16 | FOX | 52.14 | 53.09 | 52.08 | 52.15 | 52.15 | 1.594e+6 |
| 2026-03-16 | EW | 82.13 | 84.25 | 81.89 | 83.56 | 83.56 | 4.271e+6 |
| 2026-03-16 | GNW | 8.01 | 8.13 | 7.97 | 7.99 | 7.99 | 3.338e+6 |
| 2026-03-16 | FTI | 63.19 | 63.73 | 62.42 | 63.63 | 63.63 | 3.100e+6 |
| 2026-03-16 | COHR | 255.01 | 262.79 | 242.76 | 247.37 | 247.37 | 6.165e+6 |
| 2026-03-16 | EMC | 32.03 | 32.24 | 32 | 32.14 | 32.14 | 14,104 |
| 2026-03-16 | KMX | 42.1 | 42.57 | 41.55 | 41.71 | 41.71 | 3.205e+6 |
| 2026-03-16 | LII | 483.58 | 487.31 | 476.59 | 477.46 | 477.46 | 494,200 |
| 2026-03-16 | HCA | 536.58 | 536.58 | 524.09 | 524.41 | 524.41 | 852,450 |
| 2026-03-16 | DVN | 46 | 46.91 | 45.57 | 46.65 | 46.65 | 1.984e+7 |
| 2026-03-16 | GT | 6.85 | 6.91 | 6.67 | 6.74 | 6.74 | 9.633e+6 |
| 2026-03-16 | ELV | 293.54 | 294.95 | 291.63 | 292.07 | 292.07 | 1.837e+6 |
| 2026-03-16 | LKQ | 29.03 | 29.29 | 28.3 | 28.39 | 28.39 | 2.520e+6 |
| 2026-03-16 | ED | 114.66 | 114.79 | 113.37 | 114.5 | 114.5 | 2.851e+6 |
| 2026-03-16 | KMI | 33.09 | 33.14 | 32.75 | 33 | 33 | 1.093e+7 |
| 2026-03-16 | CBOE | 288.24 | 293.77 | 287.2 | 291.78 | 291.78 | 1.024e+6 |
| 2026-03-16 | CNX | 42.24 | 42.86 | 41.82 | 41.96 | 41.96 | 1.697e+6 |
| 2026-03-16 | FTNT | 84.39 | 85.86 | 83.97 | 84.49 | 84.49 | 5.725e+6 |
| 2026-03-16 | GME | 23.67 | 23.82 | 23.26 | 23.28 | 23.28 | 6.135e+6 |
| 2026-03-16 | EQR | 59.82 | 60.01 | 59.32 | 59.34 | 59.34 | 2.050e+6 |
| 2026-03-16 | DRI | 203.87 | 206.21 | 202.39 | 205.11 | 205.11 | 1.694e+6 |
| 2026-03-16 | FOXA | 58.28 | 58.6 | 57.44 | 57.51 | 57.51 | 3.523e+6 |
| 2026-03-16 | HOLX | 75.16 | 75.22 | 75 | 75.15 | 75.15 | 9.615e+6 |
| 2026-03-16 | DHI | 141.2 | 141.7 | 139.54 | 141.66 | 141.66 | 1.925e+6 |
| 2026-03-16 | GEV | 817.01 | 836.49 | 810.63 | 826.87 | 826.87 | 2.361e+6 |
| 2026-03-16 | GEHC | 71.83 | 72.53 | 71.3 | 72.13 | 72.13 | 3.367e+6 |
| 2026-03-16 | EL | 88.3 | 90.38 | 88.29 | 88.76 | 88.76 | 3.366e+6 |
| 2026-03-16 | GIS | 38.94 | 39.25 | 37.95 | 38.33 | 38.33 | 1.018e+7 |
| 2026-03-16 | ECL | 278.7 | 278.95 | 271.49 | 272.38 | 272.38 | 1.548e+6 |
| 2026-03-16 | CRH | 100.96 | 102.79 | 100.74 | 102.65 | 102.65 | 7.833e+6 |
| 2026-03-16 | FMC | 13.83 | 14 | 13.5 | 13.73 | 13.73 | 3.523e+6 |
| 2026-03-16 | CF | 123.42 | 126.47 | 120.53 | 121.83 | 121.83 | 7.659e+6 |
| 2026-03-16 | MAC | 18.84 | 19.2 | 18.82 | 18.93 | 18.93 | 1.562e+6 |
| 2026-03-16 | FSLR | 200.48 | 202 | 197.65 | 199.48 | 199.48 | 1.053e+6 |
| 2026-03-16 | FE | 51.22 | 51.4 | 50.94 | 51.23 | 51.23 | 4.124e+6 |
| 2026-03-16 | GL | 139.05 | 141.12 | 138.32 | 139.49 | 139.49 | 315,038 |
| 2026-03-16 | JNJ | 243.92 | 245.06 | 241.67 | 243.19 | 243.19 | 7.572e+6 |
| 2026-03-16 | ICE | 160.31 | 161.02 | 159.36 | 160.97 | 160.97 | 3.067e+6 |
| 2026-03-16 | EG | 321.98 | 325.91 | 320.51 | 320.52 | 320.52 | 265,900 |