Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21051–21100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-13 | CL | 88.54 | 88.75 | 87.41 | 88.29 | 88.29 | 5.708e+6 |
| 2026-03-13 | CLX | 108.92 | 110.12 | 108.14 | 109.3 | 109.3 | 1.674e+6 |
| 2026-03-13 | CMCSA | 29.98 | 30.2 | 29.76 | 29.81 | 29.81 | 2.025e+7 |
| 2026-03-13 | CSCO | 77.65 | 78.84 | 77.52 | 77.91 | 77.91 | 1.908e+7 |
| 2026-03-13 | CSX | 39.31 | 39.64 | 38.97 | 39.3 | 39.3 | 1.189e+7 |
| 2026-03-13 | CTAS | 193.85 | 195.09 | 191.6 | 193.75 | 193.75 | 2.265e+6 |
| 2026-03-13 | CTRA | 31.98 | 32.27 | 31.64 | 32.15 | 32.15 | 1.074e+7 |
| 2026-03-13 | CTSH | 61.19 | 61.32 | 59.85 | 59.95 | 59.95 | 7.871e+6 |
| 2026-03-13 | CVNA | 59.85 | 60.65 | 57.7 | 60.03 | 60.03 | 1.597e+7 |
| 2026-03-13 | CVS | 76.16 | 76.49 | 75.36 | 75.46 | 75.46 | 4.538e+6 |
| 2026-03-13 | CVX | 194.22 | 195.83 | 192.92 | 195.03 | 195.03 | 1.302e+7 |
| 2026-03-13 | D | 63.71 | 63.85 | 63.09 | 63.21 | 63.21 | 4.295e+6 |
| 2026-03-13 | DAL | 58.43 | 58.89 | 57.54 | 58.62 | 58.62 | 1.255e+7 |
| 2026-03-13 | DD | 45.5 | 45.74 | 44.56 | 44.72 | 44.72 | 2.689e+6 |
| 2026-03-13 | DDOG | 127.24 | 129.78 | 123.24 | 124.52 | 124.52 | 3.993e+6 |
| 2026-03-13 | DE | 583.3 | 587.95 | 569.94 | 575.82 | 575.82 | 1.382e+6 |
| 2026-03-13 | DELL | 150.53 | 152.48 | 146.36 | 151.15 | 151.15 | 6.441e+6 |
| 2026-03-13 | DG | 134.3 | 135.34 | 130.51 | 131.22 | 131.22 | 3.770e+6 |
| 2026-03-13 | DHR | 187.37 | 188.97 | 184.84 | 186.92 | 186.92 | 4.134e+6 |
| 2026-03-13 | DIS | 99.83 | 100.77 | 99.16 | 99.29 | 99.29 | 9.552e+6 |
| 2026-03-13 | DLTR | 112.27 | 112.74 | 106.83 | 107.46 | 107.46 | 4.430e+6 |
| 2026-03-13 | DOC | 16.9 | 17.01 | 16.6 | 16.7 | 16.7 | 6.899e+6 |
| 2026-03-13 | DOV | 205.4 | 206.47 | 201.97 | 203.93 | 203.93 | 709,900 |
| 2026-03-13 | DPZ | 396.18 | 403.48 | 394.71 | 401.63 | 401.63 | 982,583 |
| 2026-03-13 | DTE | 148.1 | 148.9 | 147.48 | 148.41 | 148.41 | 1.115e+6 |
| 2026-03-13 | DVA | 153.08 | 153.77 | 146.09 | 150.72 | 150.72 | 1.271e+6 |
| 2026-03-13 | DVN | 45.52 | 46.41 | 45.41 | 46.25 | 46.25 | 1.198e+7 |
| 2026-03-13 | DXC | 11.94 | 12.05 | 11.76 | 11.83 | 11.83 | 2.227e+6 |
| 2026-03-13 | DXCM | 65.28 | 65.78 | 63.82 | 64.24 | 64.24 | 4.076e+6 |
| 2026-03-13 | EA | 199.98 | 199.98 | 198.77 | 199.24 | 199.24 | 1.386e+6 |
| 2026-03-13 | EBAY | 90.75 | 91.98 | 90.01 | 91.34 | 91.34 | 4.544e+6 |
| 2026-03-13 | EFX | 184.57 | 186.01 | 182.45 | 183.65 | 183.65 | 1.172e+6 |
| 2026-03-13 | EG | 324.46 | 325.5 | 320.23 | 320.36 | 320.36 | 232,136 |
| 2026-03-13 | EIX | 71.19 | 71.56 | 70.52 | 70.87 | 70.87 | 2.688e+6 |
| 2026-03-13 | ELV | 291.32 | 294.43 | 289.6 | 291.63 | 291.63 | 2.365e+6 |
| 2026-03-13 | EMC | 31.7 | 31.9 | 31.2 | 31.23 | 31.23 | 3,421 |
| 2026-03-13 | EME | 718.95 | 727.29 | 707.3 | 709.56 | 709.56 | 288,025 |
| 2026-03-13 | FITB | 43.96 | 44.12 | 42.95 | 43.01 | 43.01 | 9.724e+6 |
| 2026-03-13 | FIX | 1,395.48 | 1,417.45 | 1,357.47 | 1,364.81 | 1,364.81 | 280,196 |
| 2026-03-13 | FLR | 43.77 | 44.16 | 42.75 | 43.02 | 43.02 | 1.911e+6 |
| 2026-03-13 | FMC | 14.67 | 14.73 | 13.96 | 13.97 | 13.97 | 3.082e+6 |
| 2026-03-13 | FOSL | 4.72 | 4.81 | 4.66 | 4.77 | 4.77 | 901,600 |
| 2026-03-13 | FOX | 52.82 | 53.92 | 51.19 | 52.03 | 52.03 | 3.509e+6 |
| 2026-03-13 | FOXA | 57.88 | 60.77 | 56.21 | 57.39 | 57.39 | 9.569e+6 |
| 2026-03-13 | FSLR | 199.43 | 201.99 | 193.76 | 196.07 | 196.07 | 1.173e+6 |
| 2026-03-13 | FTNT | 84.4 | 85.1 | 82.81 | 83.44 | 83.44 | 3.964e+6 |
| 2026-03-13 | GD | 355.81 | 358.16 | 348.8 | 349.9 | 349.9 | 985,604 |
| 2026-03-13 | GE | 307.37 | 309.51 | 299.05 | 299.69 | 299.69 | 5.771e+6 |
| 2026-03-13 | GEHC | 70.96 | 71.09 | 70.13 | 70.74 | 70.74 | 4.498e+6 |
| 2026-03-13 | GEV | 832.48 | 844.78 | 802.27 | 804.53 | 804.53 | 2.271e+6 |