Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21801–21850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-12 | CF | 127.5 | 136.88 | 126.08 | 135.45 | 135.45 | 1.411e+7 |
| 2026-03-12 | GILD | 144.29 | 146.12 | 143.08 | 144.39 | 144.39 | 7.007e+6 |
| 2026-03-12 | FICO | 1,176.48 | 1,206.06 | 1,068.67 | 1,093.62 | 1,093.62 | 969,700 |
| 2026-03-12 | HD | 346.04 | 348.67 | 338.7 | 338.93 | 338.93 | 3.894e+6 |
| 2026-03-12 | EW | 84.96 | 85.51 | 83.18 | 84.62 | 84.62 | 4.224e+6 |
| 2026-03-12 | FLS | 77.01 | 77.97 | 75.22 | 75.45 | 75.45 | 1.280e+6 |
| 2026-03-12 | AVY | 174.08 | 174.08 | 169.04 | 171.01 | 171.01 | 898,700 |
| 2026-03-12 | CPRT | 35.51 | 36.01 | 33.95 | 33.97 | 33.97 | 1.388e+7 |
| 2026-03-12 | CI | 263.28 | 268.88 | 263.08 | 265.88 | 265.88 | 2.087e+6 |
| 2026-03-12 | LLY | 991.74 | 992.79 | 971.49 | 975.57 | 975.57 | 2.340e+6 |
| 2026-03-12 | CL | 88.58 | 89.26 | 87.35 | 87.42 | 87.42 | 7.913e+6 |
| 2026-03-12 | DAL | 57.22 | 58.32 | 57.1 | 57.79 | 57.79 | 1.501e+7 |
| 2026-03-12 | APTV | 59.89 | 60.54 | 58.68 | 59.36 | 59.36 | 3.440e+6 |
| 2026-03-12 | DD | 45.2 | 45.42 | 44.52 | 45.16 | 45.16 | 5.451e+6 |
| 2026-03-12 | ETR | 102.92 | 105.5 | 102.44 | 103.95 | 103.95 | 3.066e+6 |
| 2026-03-12 | IBKR | 66.81 | 67.29 | 65.89 | 66.92 | 66.92 | 3.988e+6 |
| 2026-03-12 | CSGP | 45.01 | 46.34 | 43.29 | 43.36 | 43.36 | 6.290e+6 |
| 2026-03-12 | DDOG | 126.45 | 131.33 | 126.45 | 127.16 | 127.16 | 3.629e+6 |
| 2026-03-12 | CRH | 101.82 | 102.08 | 98.96 | 99.37 | 99.37 | 6.275e+6 |
| 2026-03-12 | CPAY | 325.43 | 329.66 | 321.04 | 321.56 | 321.56 | 817,141 |
| 2026-03-12 | ESS | 246.29 | 251.45 | 245.86 | 248.7 | 248.7 | 485,811 |
| 2026-03-12 | DE | 589.73 | 591.94 | 580.61 | 584.12 | 584.12 | 1.623e+6 |
| 2026-03-12 | HRB | 30.37 | 31.25 | 30.15 | 30.22 | 30.22 | 1.867e+6 |
| 2026-03-12 | CLX | 110.61 | 110.67 | 107.16 | 107.38 | 107.38 | 1.677e+6 |
| 2026-03-12 | DELL | 146.7 | 151.38 | 146.64 | 149.45 | 149.45 | 7.341e+6 |
| 2026-03-12 | APH | 132.05 | 132.23 | 128.29 | 131.21 | 131.21 | 8.937e+6 |
| 2026-03-12 | CNX | 40.79 | 41.46 | 40.55 | 41.11 | 41.11 | 1.535e+6 |
| 2026-03-12 | DG | 130.93 | 139.35 | 128.23 | 135.31 | 135.31 | 8.687e+6 |
| 2026-03-12 | HSY | 215.36 | 218.02 | 213.03 | 214 | 214 | 1.423e+6 |
| 2026-03-12 | IEX | 192.09 | 192.46 | 186.77 | 187.47 | 187.47 | 896,118 |
| 2026-03-12 | IDXX | 592.87 | 596.24 | 570.35 | 571.21 | 571.21 | 800,669 |
| 2026-03-12 | DHR | 192.76 | 193.49 | 185.78 | 185.86 | 185.86 | 5.235e+6 |
| 2026-03-12 | COHR | 244.8 | 251.12 | 239.08 | 241.27 | 241.27 | 5.719e+6 |
| 2026-03-12 | FBIN | 44.11 | 44.51 | 42.64 | 42.96 | 42.96 | 3.197e+6 |
| 2026-03-12 | IR | 83.87 | 84.44 | 81 | 81.15 | 81.15 | 3.346e+6 |
| 2026-03-12 | HSIC | 75.45 | 76.99 | 74.53 | 74.97 | 74.97 | 1.712e+6 |
| 2026-03-12 | ES | 73.11 | 73.69 | 72.24 | 72.35 | 72.35 | 1.998e+6 |
| 2026-03-12 | ED | 110.8 | 113.45 | 110.29 | 112.19 | 112.19 | 1.748e+6 |
| 2026-03-12 | GLW | 130.2 | 131.78 | 126.9 | 129.77 | 129.77 | 8.024e+6 |
| 2026-03-12 | LUMN | 6.51 | 6.53 | 6.37 | 6.44 | 6.44 | 8.684e+6 |
| 2026-03-12 | EQIX | 956.46 | 976.59 | 950.85 | 966.69 | 966.69 | 756,300 |
| 2026-03-12 | CTAS | 197.51 | 199.54 | 192.48 | 192.74 | 192.74 | 3.087e+6 |
| 2026-03-12 | EOG | 132.35 | 135.1 | 131.99 | 132.02 | 132.02 | 5.810e+6 |
| 2026-03-12 | IBM | 245.29 | 248.22 | 243.84 | 245.87 | 245.87 | 5.548e+6 |
| 2026-03-12 | HOOD | 77.33 | 77.82 | 75.07 | 76.12 | 76.12 | 2.267e+7 |
| 2026-03-12 | HUBB | 472.9 | 475.02 | 462.08 | 468.41 | 468.41 | 575,361 |
| 2026-03-12 | HON | 236.47 | 238.46 | 231.91 | 232.12 | 232.12 | 4.593e+6 |
| 2026-03-12 | IP | 37.69 | 38.09 | 34.93 | 35.13 | 35.13 | 6.258e+6 |
| 2026-03-12 | HIG | 132.73 | 135.39 | 132.17 | 134.41 | 134.41 | 1.865e+6 |
| 2026-03-12 | FE | 50.11 | 50.91 | 50.01 | 50.3 | 50.3 | 3.325e+6 |