Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
20951–21000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | CF | 131.56 | 132.83 | 124.52 | 129.04 | 129.04 | 7.694e+6 |
| 2026-03-13 | M | 17.07 | 17.43 | 16.87 | 17.05 | 17.05 | 6.774e+6 |
| 2026-03-13 | FISV | 56.66 | 57.15 | 56.07 | 56.74 | 56.74 | 6.465e+6 |
| 2026-03-13 | DLR | 179.94 | 181.88 | 179.24 | 179.61 | 179.61 | 1.577e+6 |
| 2026-03-13 | J | 130.35 | 130.78 | 126.72 | 127.66 | 127.66 | 798,168 |
| 2026-03-13 | CBOE | 292 | 293.86 | 288.98 | 289.9 | 289.9 | 820,200 |
| 2026-03-13 | INFO | 23.98 | 23.98 | 23.7 | 23.72 | 23.72 | 15,647 |
| 2026-03-13 | DRI | 199.87 | 202.36 | 198.43 | 200.82 | 200.82 | 1.115e+6 |
| 2026-03-13 | EL | 84.92 | 88.18 | 84.6 | 87.88 | 87.88 | 4.276e+6 |
| 2026-03-13 | BMY | 59.06 | 59.46 | 58.15 | 58.48 | 58.48 | 9.396e+6 |
| 2026-03-13 | LKQ | 29.43 | 29.43 | 28.69 | 29 | 29 | 2.823e+6 |
| 2026-03-13 | DASH | 163.01 | 165.08 | 159.45 | 161.36 | 161.36 | 2.564e+6 |
| 2026-03-13 | LII | 486.01 | 488.51 | 469.63 | 479.55 | 479.55 | 477,100 |
| 2026-03-13 | APP | 450.8 | 465 | 446.66 | 458.67 | 458.67 | 3.791e+6 |
| 2026-03-13 | GRMN | 236.89 | 238.92 | 232.63 | 233.52 | 233.52 | 424,150 |
| 2026-03-13 | DGX | 201.96 | 204.11 | 198.22 | 198.83 | 198.83 | 663,197 |
| 2026-03-13 | ERIE | 245.08 | 245.88 | 241.16 | 245.49 | 245.49 | 127,017 |
| 2026-03-13 | ILMN | 116.1 | 120.41 | 116.1 | 118.94 | 118.94 | 1.770e+6 |
| 2026-03-13 | CRL | 155.62 | 158.76 | 153.04 | 155.46 | 155.46 | 987,639 |
| 2026-03-13 | KEY | 19.34 | 19.48 | 18.84 | 18.9 | 18.9 | 2.340e+7 |
| 2026-03-13 | LEN | 94.82 | 95.98 | 93.24 | 94.46 | 94.46 | 4.498e+6 |
| 2026-03-13 | HSY | 216.64 | 218.32 | 214.58 | 215.44 | 215.44 | 1.161e+6 |
| 2026-03-13 | FBIN | 43.42 | 43.87 | 42.72 | 42.85 | 42.85 | 1.651e+6 |
| 2026-03-13 | LNT | 71.76 | 72.41 | 71.59 | 72.24 | 72.24 | 1.680e+6 |
| 2026-03-13 | GEN | 20.96 | 21.18 | 20.5 | 20.57 | 20.57 | 4.433e+6 |
| 2026-03-13 | IBKR | 67.24 | 68.17 | 65.87 | 66.19 | 66.19 | 3.384e+6 |
| 2026-03-13 | GT | 7.11 | 7.21 | 6.76 | 6.78 | 6.78 | 1.529e+7 |
| 2026-03-13 | BF-B | 23.44 | 23.75 | 23.28 | 23.49 | 23.49 | 7.665e+6 |
| 2026-03-13 | GNRC | 207.16 | 210 | 199.65 | 200.53 | 200.53 | 1.145e+6 |
| 2026-03-13 | MAC | 18.76 | 19.01 | 18.4 | 18.55 | 18.55 | 1.294e+6 |
| 2026-03-13 | COHR | 248.38 | 251.66 | 241.21 | 242.76 | 242.76 | 3.933e+6 |
| 2026-03-13 | HUBB | 472.9 | 474.99 | 461.89 | 467.38 | 467.38 | 547,867 |
| 2026-03-13 | JBL | 254.57 | 254.58 | 248.49 | 250.59 | 250.59 | 951,046 |
| 2026-03-13 | FAST | 45.56 | 45.56 | 44.61 | 45.22 | 45.22 | 6.191e+6 |
| 2026-03-13 | HPQ | 19.1 | 19.16 | 18.61 | 18.93 | 18.93 | 1.292e+7 |
| 2026-03-13 | FLS | 75.89 | 76.51 | 73.9 | 74.07 | 74.07 | 1.550e+6 |
| 2026-03-13 | EW | 85.13 | 85.33 | 81.35 | 81.81 | 81.81 | 5.618e+6 |
| 2026-03-13 | CSGP | 43.71 | 44.27 | 42.94 | 43.63 | 43.63 | 5.271e+6 |
| 2026-03-13 | CRH | 98.87 | 101.13 | 98.74 | 99.46 | 99.46 | 6.096e+6 |
| 2026-03-13 | FTI | 63.08 | 64.22 | 62.5 | 62.94 | 62.94 | 3.039e+6 |
| 2026-03-13 | CTVA | 80.23 | 80.51 | 78.2 | 79.21 | 79.21 | 5.153e+6 |
| 2026-03-13 | IDXX | 576.24 | 578.29 | 567.62 | 573.82 | 573.82 | 456,400 |
| 2026-03-13 | KMX | 41.35 | 42.33 | 41.11 | 41.84 | 41.84 | 2.927e+6 |
| 2026-03-13 | COIN | 203.76 | 207.13 | 193.84 | 195.53 | 195.53 | 1.214e+7 |
| 2026-03-13 | LYB | 72.87 | 74.23 | 72.02 | 72.3 | 72.3 | 1.173e+7 |
| 2026-03-13 | EXE | 107.09 | 109.15 | 106.06 | 106.38 | 106.38 | 2.706e+6 |
| 2026-03-13 | CNX | 40.99 | 42.17 | 40.48 | 42.14 | 42.14 | 2.215e+6 |
| 2026-03-13 | IRM | 108.06 | 108.73 | 105.75 | 105.98 | 105.98 | 1.319e+6 |
| 2026-03-13 | APO | 101.17 | 104.27 | 99.68 | 104 | 104 | 8.092e+6 |
| 2026-03-13 | HLT | 295.51 | 299.66 | 290.81 | 291.42 | 291.42 | 1.531e+6 |