Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22201–22250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | LUMN | 6.68 | 6.81 | 6.55 | 6.65 | 6.65 | 7.631e+6 |
| 2026-03-11 | FRT | 105.02 | 105.96 | 104.56 | 105.86 | 105.86 | 488,500 |
| 2026-03-11 | EQIX | 951.75 | 977.67 | 950.3 | 968.64 | 968.64 | 661,200 |
| 2026-03-11 | HP | 34.3 | 34.82 | 33.74 | 34.52 | 34.52 | 1.158e+6 |
| 2026-03-11 | IBKR | 68.22 | 69.04 | 67.04 | 68.39 | 68.39 | 3.179e+6 |
| 2026-03-11 | HUM | 172.13 | 173.75 | 168.93 | 170.09 | 170.09 | 1.382e+6 |
| 2026-03-11 | EOG | 128.08 | 131.62 | 127.52 | 131.49 | 131.49 | 5.437e+6 |
| 2026-03-11 | KEY | 19.78 | 19.85 | 19.37 | 19.65 | 19.65 | 1.754e+7 |
| 2026-03-11 | HUBB | 478 | 481.48 | 473.03 | 477.97 | 477.97 | 440,229 |
| 2026-03-11 | HOOD | 78.11 | 79.77 | 76.74 | 78.69 | 78.69 | 2.268e+7 |
| 2026-03-11 | HIG | 136.59 | 136.76 | 134.78 | 134.96 | 134.96 | 2.229e+6 |
| 2026-03-11 | HPE | 21.13 | 21.77 | 21.05 | 21.29 | 21.29 | 2.325e+7 |
| 2026-03-11 | IP | 38.58 | 38.76 | 37.89 | 38.1 | 38.1 | 3.165e+6 |
| 2026-03-11 | EXC | 48.85 | 49.1 | 48.75 | 48.84 | 48.84 | 8.209e+6 |
| 2026-03-11 | JBL | 249.63 | 255.56 | 248.85 | 255.4 | 255.4 | 1.052e+6 |
| 2026-03-11 | ISRG | 489.23 | 493.58 | 479.11 | 492.87 | 492.87 | 1.539e+6 |
| 2026-03-11 | CSCO | 77.22 | 78.08 | 76.71 | 77.68 | 77.68 | 1.473e+7 |
| 2026-03-11 | EA | 200.07 | 200.61 | 198.53 | 199.92 | 199.92 | 3.607e+6 |
| 2026-03-11 | COST | 994.87 | 995.94 | 986.46 | 990.79 | 990.79 | 1.262e+6 |
| 2026-03-11 | CPB | 23.24 | 24.1 | 22.02 | 22.54 | 22.54 | 2.903e+7 |
| 2026-03-11 | GT | 7.15 | 7.38 | 7.15 | 7.28 | 7.28 | 6.972e+6 |
| 2026-03-11 | CTRA | 30.4 | 31.5 | 30.35 | 31.35 | 31.35 | 1.187e+7 |
| 2026-03-11 | DHI | 144.38 | 144.72 | 141.68 | 142.24 | 142.24 | 2.217e+6 |
| 2026-03-11 | LULU | 167.38 | 168.38 | 162.73 | 162.79 | 162.79 | 2.609e+6 |
| 2026-03-11 | EPAM | 143.2 | 145.69 | 137.47 | 141.98 | 141.98 | 1.085e+6 |
| 2026-03-11 | EQR | 60.45 | 60.45 | 58.67 | 59.44 | 59.44 | 2.758e+6 |
| 2026-03-11 | CPRT | 36.37 | 36.56 | 35.36 | 35.55 | 35.55 | 7.944e+6 |
| 2026-03-11 | EMR | 139.07 | 139.18 | 136.64 | 139 | 139 | 2.044e+6 |
| 2026-03-11 | INTC | 46.82 | 48.83 | 46.66 | 47.98 | 47.98 | 7.248e+7 |
| 2026-03-11 | KVUE | 17.74 | 17.75 | 17.4 | 17.44 | 17.44 | 1.906e+7 |
| 2026-03-11 | FTV | 55.54 | 56.49 | 55.25 | 56.25 | 56.25 | 3.075e+6 |
| 2026-03-11 | CVS | 75.34 | 75.84 | 74.66 | 75.06 | 75.06 | 5.531e+6 |
| 2026-03-11 | LKQ | 30.09 | 30.4 | 29.87 | 30.29 | 30.29 | 2.685e+6 |
| 2026-03-11 | APD | 272.9 | 276.53 | 269.49 | 275.96 | 275.96 | 950,493 |
| 2026-03-11 | CNC | 36.31 | 36.67 | 35.66 | 35.86 | 35.86 | 1.027e+7 |
| 2026-03-11 | CIEN | 333.89 | 346.06 | 329.58 | 339.95 | 339.95 | 2.064e+6 |
| 2026-03-11 | D | 62.52 | 62.82 | 61.99 | 62.21 | 62.21 | 3.262e+6 |
| 2026-03-11 | CL | 91.32 | 91.55 | 88.67 | 89.06 | 89.06 | 7.662e+6 |
| 2026-03-11 | ARES | 106.35 | 108.13 | 98.9 | 102.07 | 102.07 | 5.270e+6 |
| 2026-03-11 | CI | 262.41 | 263.55 | 258.14 | 260.87 | 260.87 | 2.058e+6 |
| 2026-03-11 | LITE | 651.07 | 675.58 | 637.01 | 672 | 672 | 4.081e+6 |
| 2026-03-11 | CRM | 195.91 | 199.06 | 190.82 | 193.65 | 193.65 | 9.580e+6 |
| 2026-03-11 | LLY | 998.31 | 1,001.2 | 988.6 | 998.12 | 998.12 | 1.448e+6 |
| 2026-03-11 | ATO | 184.52 | 184.84 | 182.19 | 184.3 | 184.3 | 842,459 |
| 2026-03-11 | HWM | 252.41 | 253.8 | 247.92 | 251.54 | 251.54 | 1.971e+6 |
| 2026-03-11 | HLT | 297.88 | 298.25 | 292.45 | 296.71 | 296.71 | 1.717e+6 |
| 2026-03-11 | BKR | 58.84 | 59.21 | 57.6 | 58.77 | 58.77 | 1.114e+7 |
| 2026-03-11 | LNC | 33.09 | 33.28 | 32.11 | 32.74 | 32.74 | 2.686e+6 |
| 2026-03-11 | COF | 184.7 | 185.95 | 179.88 | 181.24 | 181.24 | 5.061e+6 |
| 2026-03-11 | CMG | 34.74 | 34.9 | 33.59 | 33.85 | 33.85 | 2.152e+7 |