Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

21751–21800 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-03-12	INTU	439.04	449.26	433.09	433.79	433.79	3.544e+6
2026-03-12	CRWD	441	450.03	438.33	441.54	441.54	2.360e+6
2026-03-12	JNJ	241.46	244.4	240.3	242.04	242.04	7.710e+6
2026-03-12	AVGO	337.04	339.12	331.51	335.27	335.27	2.198e+7
2026-03-12	BMY	58.57	58.78	57.73	58.35	58.35	1.024e+7
2026-03-12	CHRW	173.41	175.54	170.92	171.86	171.86	1.729e+6
2026-03-12	LDOS	172.88	175.25	171.73	173.38	173.38	1.153e+6
2026-03-12	COO	72.88	73.15	70.22	71.52	71.52	3.095e+6
2026-03-12	LII	503.06	504.77	479.25	480.89	480.89	473,100
2026-03-12	M	17.1	17.24	16.86	16.98	16.98	7.207e+6
2026-03-12	FISV	58.14	58.83	55.87	56.07	56.07	7.679e+6
2026-03-12	DUK	128.9	132.07	128.86	130.7	130.7	5.842e+6
2026-03-12	DLR	178.42	180.01	177	179.13	179.13	1.879e+6
2026-03-12	CBOE	284.54	290.31	281.63	290.25	290.25	1.101e+6
2026-03-12	COIN	196.13	198	192.46	193.23	193.23	7.967e+6
2026-03-12	JEF	36.96	37.57	35.25	35.74	35.74	5.043e+6
2026-03-12	INFO	24.04	24.05	23.9	23.91	23.91	31,100
2026-03-12	LNT	70.06	71.82	70.06	71.03	71.03	2.504e+6
2026-03-12	CZR	28.86	29.29	28.07	28.41	28.41	9.528e+6
2026-03-12	APP	462.48	468.5	448.6	449.33	449.33	5.005e+6
2026-03-12	GRMN	231.59	238.33	229.95	234.96	234.96	800,129
2026-03-12	ERIE	239.26	245.22	239.26	241.63	241.63	238,900
2026-03-12	CRL	166.07	166.46	151.89	152.66	152.66	1.415e+6
2026-03-12	LITE	643.54	665	616.04	616.09	616.09	4.923e+6
2026-03-12	CNP	42.71	43.65	42.48	43.16	43.16	4.216e+6
2026-03-12	ETN	351.2	354.15	344.49	347.68	347.68	2.429e+6
2026-03-12	IQV	169.23	172.77	162.22	162.93	162.93	1.844e+6
2026-03-12	LH	270	272.57	262.55	262.91	262.91	735,100
2026-03-12	DGX	199.47	202.12	199.1	200.01	200.01	772,800
2026-03-12	EL	88.37	89.25	84.11	84.29	84.29	5.680e+6
2026-03-12	KMX	41.86	42.6	40.83	41	41	2.305e+6
2026-03-12	KMI	33.07	33.59	32.72	33.05	33.05	1.418e+7
2026-03-12	FANG	177.43	180.64	175.93	176.04	176.04	4.684e+6
2026-03-12	MAS	61.57	62.11	60.22	60.37	60.37	2.390e+6
2026-03-12	COP	117.13	120.09	116.79	119.41	119.41	1.277e+7
2026-03-12	COTY	2.28	2.32	2.22	2.22	2.22	7.971e+6
2026-03-12	HCA	537.2	555.69	530.63	531.79	531.79	1.515e+6
2026-03-12	IPGP	117.46	118.24	105.84	109.62	109.62	1.040e+6
2026-03-12	DOW	35.75	37.68	35.51	37.58	37.58	2.516e+7
2026-03-12	JBHT	206.82	207.39	200.19	200.76	200.76	995,232
2026-03-12	FFIV	287.14	289.82	282.52	282.69	282.69	433,154
2026-03-12	DRI	199.9	201.58	196.71	196.91	196.91	1.327e+6
2026-03-12	LVS	53.34	53.57	52.64	53.37	53.37	3.645e+6
2026-03-12	LULU	161.76	163.03	157.95	158.19	158.19	2.788e+6
2026-03-12	HLT	292.28	296.19	289.38	294.13	294.13	2.118e+6
2026-03-12	BKR	57.88	57.93	55	55.71	55.71	1.435e+7
2026-03-12	ITW	267.82	269.89	263.8	263.95	263.95	1.598e+6
2026-03-12	AMCR	42.28	42.33	40.08	40.33	40.33	7.868e+6
2026-03-12	FRT	105.2	105.72	104.21	104.23	104.23	636,700
2026-03-12	GDDY	87.2	88.46	80.7	80.75	80.75	2.172e+6

← anterior siguiente →