Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21651–21700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-12 | CCL | 24.93 | 25.08 | 23.72 | 23.77 | 23.77 | 3.883e+7 |
| 2026-03-12 | CDNS | 290.93 | 296.51 | 289.19 | 290.32 | 290.32 | 2.493e+6 |
| 2026-03-12 | CDW | 118.1 | 119.72 | 112.31 | 112.81 | 112.81 | 2.174e+6 |
| 2026-03-12 | CEG | 296.54 | 308.8 | 294.54 | 301.08 | 301.08 | 2.751e+6 |
| 2026-03-12 | CFG | 56.59 | 57.47 | 56.25 | 56.53 | 56.53 | 5.438e+6 |
| 2026-03-12 | CHD | 98.94 | 101.37 | 98.21 | 98.83 | 98.83 | 2.482e+6 |
| 2026-03-12 | CHTR | 222.76 | 227.5 | 214.91 | 215.08 | 215.08 | 1.490e+6 |
| 2026-03-12 | DIS | 100.1 | 100.88 | 99.37 | 99.43 | 99.43 | 1.031e+7 |
| 2026-03-12 | DLTR | 110.5 | 112.73 | 107.7 | 111.7 | 111.7 | 3.727e+6 |
| 2026-03-12 | DOC | 16.78 | 16.87 | 16.59 | 16.62 | 16.62 | 6.239e+6 |
| 2026-03-12 | DOV | 207.86 | 208.44 | 203.25 | 203.8 | 203.8 | 1.256e+6 |
| 2026-03-12 | DPZ | 389.72 | 395.06 | 387.09 | 393.99 | 393.99 | 1.161e+6 |
| 2026-03-12 | DTE | 145.72 | 148.35 | 144.41 | 146.49 | 146.49 | 1.119e+6 |
| 2026-03-12 | DVA | 153.86 | 157.2 | 152.31 | 153.06 | 153.06 | 1.329e+6 |
| 2026-03-12 | DVN | 45.46 | 46.17 | 45.02 | 45.95 | 45.95 | 2.401e+7 |
| 2026-03-12 | DXC | 12.08 | 12.39 | 11.89 | 11.94 | 11.94 | 1.879e+6 |
| 2026-03-12 | DXCM | 65.65 | 66.79 | 65.17 | 65.26 | 65.26 | 5.288e+6 |
| 2026-03-12 | EBAY | 90.61 | 92.93 | 89.93 | 90 | 90 | 3.952e+6 |
| 2026-03-12 | EFX | 189.99 | 193.31 | 181.56 | 181.83 | 181.83 | 1.998e+6 |
| 2026-03-12 | EG | 317.93 | 324.23 | 315.05 | 320.34 | 320.34 | 360,300 |
| 2026-03-12 | EIX | 70.14 | 71.11 | 69.76 | 70.11 | 70.11 | 3.103e+6 |
| 2026-03-12 | ELV | 292 | 295.79 | 283.1 | 287.89 | 287.89 | 2.832e+6 |
| 2026-03-12 | EMC | 31.99 | 31.99 | 31.32 | 31.33 | 31.33 | 11,917 |
| 2026-03-12 | EME | 711.06 | 718.56 | 701.47 | 710.17 | 710.17 | 276,900 |
| 2026-03-12 | FITB | 43.57 | 44.14 | 43.03 | 43.2 | 43.2 | 1.259e+7 |
| 2026-03-12 | FIX | 1,390.29 | 1,405.31 | 1,353.29 | 1,373.22 | 1,373.22 | 301,534 |
| 2026-03-12 | FLR | 43.79 | 44 | 42.46 | 43.48 | 43.48 | 2.253e+6 |
| 2026-03-12 | FMC | 14.27 | 14.88 | 14.16 | 14.26 | 14.26 | 4.380e+6 |
| 2026-03-12 | FOSL | 4.62 | 4.99 | 4.6 | 4.8 | 4.8 | 2.920e+6 |
| 2026-03-12 | FOX | 52.37 | 53.17 | 52.23 | 52.48 | 52.48 | 1.347e+6 |
| 2026-03-12 | FOXA | 57.68 | 58.13 | 57.04 | 57.74 | 57.74 | 3.584e+6 |
| 2026-03-12 | FSLR | 199.74 | 200.9 | 196.49 | 197.56 | 197.56 | 1.537e+6 |
| 2026-03-12 | FTNT | 82.92 | 85.07 | 82.31 | 84.4 | 84.4 | 5.221e+6 |
| 2026-03-12 | GD | 347.96 | 355.9 | 347.39 | 353.59 | 353.59 | 1.228e+6 |
| 2026-03-12 | GE | 318.64 | 318.64 | 301.13 | 306.7 | 306.7 | 8.007e+6 |
| 2026-03-12 | GEHC | 71.66 | 72.12 | 69.16 | 70.3 | 70.3 | 4.776e+6 |
| 2026-03-12 | GEV | 843.62 | 844.74 | 818.61 | 831.01 | 831.01 | 2.143e+6 |
| 2026-03-12 | GIS | 39.5 | 40.03 | 38.64 | 38.75 | 38.75 | 1.109e+7 |
| 2026-03-12 | GL | 139.13 | 140.69 | 138.17 | 138.44 | 138.44 | 418,230 |
| 2026-03-12 | GME | 24.4 | 24.64 | 24.11 | 24.44 | 24.44 | 5.202e+6 |
| 2026-03-12 | GNW | 8.12 | 8.15 | 7.95 | 8.1 | 8.1 | 4.729e+6 |
| 2026-03-12 | GOOGL | 306.82 | 308.94 | 301.03 | 303.55 | 303.55 | 2.493e+7 |
| 2026-03-12 | GPC | 108.44 | 109.33 | 106.77 | 107.01 | 107.01 | 3.483e+6 |
| 2026-03-12 | GPN | 72 | 73.53 | 70.24 | 70.35 | 70.35 | 3.350e+6 |
| 2026-03-12 | GS | 805.32 | 807.21 | 784.1 | 787.52 | 787.52 | 3.533e+6 |
| 2026-03-12 | GWW | 1,099.39 | 1,104.23 | 1,078.29 | 1,079.99 | 1,079.99 | 185,234 |
| 2026-03-12 | HAS | 97.62 | 98.07 | 94.31 | 95.11 | 95.11 | 2.940e+6 |
| 2026-03-12 | HBAN | 15.17 | 15.46 | 15.08 | 15.32 | 15.32 | 5.377e+7 |
| 2026-03-12 | IVZ | 22.93 | 23.24 | 22.5 | 22.73 | 22.73 | 5.154e+6 |
| 2026-03-12 | JCI | 133.61 | 134.07 | 130 | 130.54 | 130.54 | 5.126e+6 |