Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22351–22400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | ENPH | 43.16 | 44.64 | 42.93 | 43.34 | 43.34 | 3.524e+6 |
| 2026-03-11 | KDP | 27.78 | 27.84 | 27.09 | 27.41 | 27.41 | 8.804e+6 |
| 2026-03-11 | AVGO | 341.87 | 345.08 | 337.51 | 340.85 | 340.85 | 2.010e+7 |
| 2026-03-11 | LEN | 98.2 | 98.81 | 95.82 | 96.06 | 96.06 | 3.495e+6 |
| 2026-03-11 | EXR | 144.29 | 144.29 | 139.27 | 139.9 | 139.9 | 1.271e+6 |
| 2026-03-11 | CE | 50.63 | 52.81 | 50.19 | 51.92 | 51.92 | 1.734e+6 |
| 2026-03-11 | CAH | 215.56 | 216.49 | 213.91 | 214.9 | 214.9 | 1.125e+6 |
| 2026-03-11 | GNRC | 211.79 | 215.19 | 206.87 | 212.62 | 212.62 | 660,476 |
| 2026-03-11 | DGX | 199.12 | 200.84 | 197.51 | 199.69 | 199.69 | 646,704 |
| 2026-03-11 | INTU | 456.69 | 457.08 | 434.17 | 439.09 | 439.09 | 2.868e+6 |
| 2026-03-11 | CRWD | 442.51 | 452 | 436.22 | 442.03 | 442.03 | 2.911e+6 |
| 2026-03-11 | JNJ | 242.87 | 243.69 | 241.36 | 242.99 | 242.99 | 6.935e+6 |
| 2026-03-11 | CF | 112.86 | 120.01 | 112.04 | 119.64 | 119.64 | 6.385e+6 |
| 2026-03-11 | BMY | 59.39 | 59.42 | 58.67 | 59.37 | 59.37 | 9.044e+6 |
| 2026-03-11 | EL | 93.93 | 95.16 | 91.49 | 91.54 | 91.54 | 2.855e+6 |
| 2026-03-11 | CHRW | 175.89 | 178.87 | 175.46 | 175.78 | 175.78 | 1.126e+6 |
| 2026-03-11 | BBWI | 20.5 | 20.84 | 19.98 | 20.05 | 20.05 | 4.245e+6 |
| 2026-03-11 | LDOS | 171.47 | 175.38 | 170.1 | 172.94 | 172.94 | 933,300 |
| 2026-03-11 | LII | 510.56 | 510.56 | 499.08 | 507.17 | 507.17 | 244,913 |
| 2026-03-11 | M | 17.8 | 18.05 | 17.19 | 17.28 | 17.28 | 8.742e+6 |
| 2026-03-11 | FISV | 59.84 | 60.1 | 58 | 58.5 | 58.5 | 6.650e+6 |
| 2026-03-11 | DUK | 128.39 | 129.39 | 128.06 | 128.92 | 128.92 | 4.250e+6 |
| 2026-03-11 | CBOE | 285.19 | 288.89 | 283.02 | 284 | 284 | 1.292e+6 |
| 2026-03-11 | JEF | 38.06 | 38.57 | 36.79 | 38.41 | 38.41 | 4.667e+6 |
| 2026-03-11 | J | 131.6 | 134.38 | 131.5 | 132.49 | 132.49 | 757,658 |
| 2026-03-11 | INFO | 24.14 | 24.21 | 24.13 | 24.21 | 24.21 | 16,400 |
| 2026-03-11 | LNT | 70.66 | 71.08 | 70.09 | 70.28 | 70.28 | 2.271e+6 |
| 2026-03-11 | CZR | 26.21 | 30.88 | 25.58 | 29.07 | 29.07 | 1.421e+7 |
| 2026-03-11 | KKR | 89.8 | 90.99 | 85.26 | 86.96 | 86.96 | 8.188e+6 |
| 2026-03-11 | DASH | 170.1 | 173.56 | 167.28 | 169.48 | 169.48 | 2.956e+6 |
| 2026-03-11 | FDX | 359.78 | 362.06 | 355.9 | 361.39 | 361.39 | 1.025e+6 |
| 2026-03-11 | IQV | 170.41 | 173.5 | 169.41 | 171.58 | 171.58 | 977,200 |
| 2026-03-11 | GRMN | 240.49 | 240.49 | 233.02 | 235.19 | 235.19 | 857,925 |
| 2026-03-11 | COO | 73.99 | 74.65 | 72.73 | 73.75 | 73.75 | 2.687e+6 |
| 2026-03-11 | ERIE | 243.39 | 246.07 | 236.22 | 241.3 | 241.3 | 240,446 |
| 2026-03-11 | KMI | 32.53 | 33 | 32.37 | 32.78 | 32.78 | 1.255e+7 |
| 2026-03-11 | CRL | 166.73 | 170.16 | 166.47 | 168.91 | 168.91 | 604,900 |
| 2026-03-11 | ILMN | 122 | 123.71 | 119.98 | 121.5 | 121.5 | 2.019e+6 |
| 2026-03-11 | HPQ | 18.7 | 19.04 | 18.26 | 18.46 | 18.46 | 1.378e+7 |
| 2026-03-11 | APO | 107.22 | 109.95 | 102.07 | 105.66 | 105.66 | 6.261e+6 |
| 2026-03-11 | HOLX | 75.52 | 75.52 | 75.36 | 75.41 | 75.41 | 1.859e+6 |
| 2026-03-11 | CTVA | 76.34 | 78.69 | 75.96 | 78.63 | 78.63 | 3.137e+6 |
| 2026-03-11 | FANG | 172.05 | 177.07 | 171.86 | 175.67 | 175.67 | 1.119e+7 |
| 2026-03-11 | FAST | 46.07 | 46.43 | 45.36 | 46.34 | 46.34 | 6.016e+6 |
| 2026-03-11 | GOOG | 306.3 | 311.07 | 305.84 | 308.42 | 308.42 | 1.338e+7 |
| 2026-03-11 | FICO | 1,287.01 | 1,300 | 1,146.69 | 1,165.23 | 1,165.23 | 850,141 |
| 2026-03-11 | INVH | 25.26 | 25.38 | 24.8 | 24.91 | 24.91 | 5.781e+6 |
| 2026-03-11 | IPGP | 116.61 | 120.68 | 114.27 | 120.53 | 120.53 | 441,991 |
| 2026-03-11 | ARE | 50.05 | 50.24 | 49.1 | 49.39 | 49.39 | 1.837e+6 |
| 2026-03-11 | CNP | 42.78 | 43.07 | 42.61 | 42.72 | 42.72 | 3.809e+6 |