Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22251–22300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | BX | 108.99 | 110.21 | 104.57 | 106.27 | 106.27 | 8.917e+6 |
| 2026-03-11 | BXP | 52.55 | 52.55 | 50.74 | 51.45 | 51.45 | 1.705e+6 |
| 2026-03-11 | C | 107.83 | 109.03 | 106.98 | 108.68 | 108.68 | 1.296e+7 |
| 2026-03-11 | CAG | 17.55 | 17.59 | 16.45 | 16.56 | 16.56 | 2.429e+7 |
| 2026-03-11 | CARR | 58.1 | 58.71 | 57.67 | 58.48 | 58.48 | 6.477e+6 |
| 2026-03-11 | CASY | 688.76 | 696.18 | 679.6 | 684.53 | 684.53 | 610,902 |
| 2026-03-11 | CAT | 712.15 | 719.06 | 702.3 | 706.25 | 706.25 | 1.954e+6 |
| 2026-03-11 | CB | 323.03 | 325.66 | 321.12 | 321.81 | 321.81 | 2.219e+6 |
| 2026-03-11 | CBRE | 133.51 | 133.94 | 129.01 | 132.49 | 132.49 | 2.880e+6 |
| 2026-03-11 | CCI | 86.98 | 87.66 | 86.28 | 86.48 | 86.48 | 3.020e+6 |
| 2026-03-11 | CCL | 25.85 | 26.39 | 25.35 | 25.81 | 25.81 | 2.337e+7 |
| 2026-03-11 | CDNS | 294.79 | 296 | 287 | 294.16 | 294.16 | 2.100e+6 |
| 2026-03-11 | CDW | 118.54 | 119.59 | 116.51 | 118.21 | 118.21 | 1.027e+6 |
| 2026-03-11 | CEG | 316.28 | 316.43 | 297.78 | 300.22 | 300.22 | 4.343e+6 |
| 2026-03-11 | CFG | 58.17 | 58.49 | 57.08 | 58.09 | 58.09 | 4.941e+6 |
| 2026-03-11 | CHD | 100.24 | 100.45 | 98.5 | 99.34 | 99.34 | 2.053e+6 |
| 2026-03-11 | CHTR | 219.33 | 228.1 | 219.11 | 224.36 | 224.36 | 1.684e+6 |
| 2026-03-11 | DIS | 101.4 | 101.89 | 100.4 | 100.89 | 100.89 | 8.162e+6 |
| 2026-03-11 | DLTR | 116.09 | 117.37 | 113.07 | 113.25 | 113.25 | 3.480e+6 |
| 2026-03-11 | DOC | 17.03 | 17.06 | 16.65 | 16.78 | 16.78 | 5.093e+6 |
| 2026-03-11 | DOV | 209.1 | 210.8 | 206.92 | 210.34 | 210.34 | 935,203 |
| 2026-03-11 | DPZ | 397.59 | 397.7 | 389.34 | 391.31 | 391.31 | 1.222e+6 |
| 2026-03-11 | DTE | 146.43 | 146.64 | 144.96 | 145.38 | 145.38 | 1.199e+6 |
| 2026-03-11 | DVA | 150.1 | 155.45 | 148.81 | 154.81 | 154.81 | 1.272e+6 |
| 2026-03-11 | DVN | 43.8 | 45.18 | 43.49 | 45.12 | 45.12 | 1.404e+7 |
| 2026-03-11 | DXC | 12.35 | 12.52 | 12.01 | 12.29 | 12.29 | 1.616e+6 |
| 2026-03-11 | DXCM | 67.11 | 67.98 | 65.79 | 66.31 | 66.31 | 4.028e+6 |
| 2026-03-11 | EBAY | 91.12 | 91.98 | 90.37 | 91.68 | 91.68 | 4.888e+6 |
| 2026-03-11 | EFX | 196.12 | 197.55 | 188.25 | 190.89 | 190.89 | 916,600 |
| 2026-03-11 | EG | 324.8 | 325 | 318.36 | 319.49 | 319.49 | 342,712 |
| 2026-03-11 | EIX | 70.23 | 71.35 | 70.13 | 70.68 | 70.68 | 4.776e+6 |
| 2026-03-11 | ELV | 280.19 | 290 | 279.28 | 289.79 | 289.79 | 2.693e+6 |
| 2026-03-11 | EMC | 32.27 | 32.42 | 32.19 | 32.33 | 32.33 | 2,500 |
| 2026-03-11 | EME | 722.16 | 726.7 | 711.73 | 719.82 | 719.82 | 355,592 |
| 2026-03-11 | FITB | 45.75 | 45.94 | 44.56 | 44.66 | 44.66 | 1.488e+7 |
| 2026-03-11 | FIX | 1,383.88 | 1,435.51 | 1,361.48 | 1,406.77 | 1,406.77 | 319,160 |
| 2026-03-11 | FLR | 44.77 | 45.22 | 44.28 | 44.6 | 44.6 | 2.460e+6 |
| 2026-03-11 | FMC | 13.9 | 14.21 | 13.44 | 14.17 | 14.17 | 3.428e+6 |
| 2026-03-11 | FOSL | 4.05 | 4.22 | 4.05 | 4.12 | 4.12 | 1.035e+6 |
| 2026-03-11 | FOX | 53.08 | 53.42 | 52.47 | 52.77 | 52.77 | 1.397e+6 |
| 2026-03-11 | FOXA | 58.04 | 58.36 | 57.28 | 57.71 | 57.71 | 3.303e+6 |
| 2026-03-11 | FSLR | 197 | 203.18 | 195.31 | 200.25 | 200.25 | 1.421e+6 |
| 2026-03-11 | FTNT | 84.3 | 85.37 | 82.35 | 83.48 | 83.48 | 5.438e+6 |
| 2026-03-11 | GD | 351.28 | 354.36 | 349.56 | 352.22 | 352.22 | 992,374 |
| 2026-03-11 | GE | 324.23 | 326.2 | 321.19 | 325.15 | 325.15 | 3.118e+6 |
| 2026-03-11 | GEHC | 72.53 | 73.16 | 71.88 | 72.61 | 72.61 | 2.492e+6 |
| 2026-03-11 | GEV | 835.53 | 852.24 | 831.75 | 847.14 | 847.14 | 1.707e+6 |
| 2026-03-11 | GIS | 41.37 | 41.57 | 39.81 | 39.99 | 39.99 | 1.352e+7 |
| 2026-03-11 | GL | 141.47 | 142.91 | 140.52 | 140.66 | 140.66 | 528,635 |
| 2026-03-11 | GLW | 133.67 | 135.33 | 129.2 | 131.76 | 131.76 | 1.333e+7 |