Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22401–22450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-11 | HD | 353.1 | 353.95 | 346.79 | 348.51 | 348.51 | 3.200e+6 |
| 2026-03-11 | ICE | 158.9 | 159.4 | 153.14 | 156.51 | 156.51 | 4.586e+6 |
| 2026-03-11 | ETN | 360.02 | 361.97 | 354.42 | 354.81 | 354.81 | 2.808e+6 |
| 2026-03-11 | DOW | 33.95 | 34.58 | 33.7 | 34.37 | 34.37 | 1.111e+7 |
| 2026-03-11 | FTI | 63.12 | 65.43 | 62.96 | 64.29 | 64.29 | 3.129e+6 |
| 2026-03-11 | COIN | 197.51 | 203.1 | 192.52 | 198.63 | 198.63 | 9.532e+6 |
| 2026-03-11 | GILD | 146.28 | 148.46 | 144.99 | 145.18 | 145.18 | 5.552e+6 |
| 2026-03-11 | FFIV | 286.14 | 289.98 | 283.06 | 289.52 | 289.52 | 418,082 |
| 2026-03-11 | LVS | 54.1 | 54.88 | 53.08 | 54.46 | 54.46 | 3.307e+6 |
| 2026-03-11 | CA | 24.97 | 24.97 | 24.9 | 24.9 | 24.9 | 432 |
| 2026-03-11 | DLR | 179.18 | 182.28 | 178.19 | 179.37 | 179.37 | 2.898e+6 |
| 2026-03-11 | HAL | 34.72 | 36.14 | 34.65 | 35.93 | 35.93 | 1.463e+7 |
| 2026-03-11 | COP | 113.81 | 116.3 | 113.16 | 116.17 | 116.17 | 9.528e+6 |
| 2026-03-11 | AMCR | 42.41 | 42.7 | 41.95 | 42.5 | 42.5 | 4.241e+6 |
| 2026-03-11 | MAC | 19.04 | 19.2 | 18.71 | 19.18 | 19.18 | 1.482e+6 |
| 2026-03-11 | GDDY | 91.4 | 91.43 | 85.64 | 86.54 | 86.54 | 1.866e+6 |
| 2026-03-11 | ITW | 270.42 | 271.65 | 265.97 | 269.81 | 269.81 | 1.164e+6 |
| 2026-03-11 | APP | 482.96 | 483.99 | 456.95 | 461.45 | 461.45 | 5.713e+6 |
| 2026-03-11 | DECK | 106.18 | 106.65 | 102.12 | 102.72 | 102.72 | 2.082e+6 |
| 2026-03-11 | LYB | 65.61 | 68 | 65.45 | 67.37 | 67.37 | 9.456e+6 |
| 2026-03-11 | IRM | 106.42 | 107.87 | 105.49 | 106.72 | 106.72 | 1.433e+6 |
| 2026-03-11 | COTY | 2.33 | 2.35 | 2.28 | 2.34 | 2.34 | 4.905e+6 |
| 2026-03-11 | EW | 86.11 | 86.11 | 83.84 | 85.09 | 85.09 | 4.314e+6 |
| 2026-03-11 | DAL | 59.37 | 59.55 | 57.48 | 58.98 | 58.98 | 1.372e+7 |
| 2026-03-11 | APTV | 60.57 | 61.8 | 59.38 | 59.57 | 59.57 | 2.645e+6 |
| 2026-03-11 | DD | 45.52 | 45.82 | 44.95 | 45.81 | 45.81 | 3.760e+6 |
| 2026-03-11 | ETR | 104.39 | 104.39 | 102.87 | 103.26 | 103.26 | 2.458e+6 |
| 2026-03-11 | HSY | 216.42 | 217.47 | 213.21 | 216.19 | 216.19 | 1.284e+6 |
| 2026-03-11 | CSGP | 46.46 | 47.15 | 44.83 | 45.34 | 45.34 | 5.275e+6 |
| 2026-03-11 | ESS | 249 | 250.44 | 245.13 | 247.55 | 247.55 | 604,748 |
| 2026-03-11 | DDOG | 124.35 | 127.73 | 123.25 | 127.49 | 127.49 | 3.486e+6 |
| 2026-03-11 | CRH | 105.65 | 105.71 | 102.98 | 103.62 | 103.62 | 4.336e+6 |
| 2026-03-11 | CPAY | 328.8 | 332.69 | 325.61 | 330.49 | 330.49 | 899,838 |
| 2026-03-11 | DE | 589.04 | 596.26 | 583.6 | 592.31 | 592.31 | 1.001e+6 |
| 2026-03-11 | CLX | 113.56 | 113.66 | 109.46 | 110.75 | 110.75 | 1.774e+6 |
| 2026-03-11 | IDXX | 598.43 | 603.3 | 585.09 | 600.52 | 600.52 | 409,209 |
| 2026-03-11 | HRB | 30.11 | 30.49 | 29.67 | 30.46 | 30.46 | 1.855e+6 |
| 2026-03-11 | DELL | 145.22 | 149.01 | 144.71 | 146.92 | 146.92 | 5.406e+6 |
| 2026-03-11 | APH | 136.17 | 136.52 | 132.43 | 134.27 | 134.27 | 6.629e+6 |
| 2026-03-11 | FBIN | 44.85 | 45.27 | 44.38 | 44.85 | 44.85 | 2.001e+6 |
| 2026-03-11 | CNX | 39.93 | 41.03 | 39.76 | 40.76 | 40.76 | 1.825e+6 |
| 2026-03-11 | DG | 144.68 | 146.3 | 143.08 | 144.16 | 144.16 | 4.729e+6 |
| 2026-03-11 | IEX | 194.35 | 194.57 | 190.95 | 193.79 | 193.79 | 597,900 |
| 2026-03-11 | EXE | 104.55 | 108.75 | 103.29 | 107.93 | 107.93 | 3.589e+6 |
| 2026-03-11 | EXPD | 141.32 | 142.2 | 139.76 | 140.81 | 140.81 | 1.301e+6 |
| 2026-03-11 | DHR | 194.28 | 196.1 | 192.89 | 194.64 | 194.64 | 2.958e+6 |
| 2026-03-11 | KMX | 44.8 | 45.44 | 41.76 | 42.5 | 42.5 | 5.862e+6 |
| 2026-03-11 | LUV | 42.37 | 42.75 | 41.21 | 41.67 | 41.67 | 7.968e+6 |
| 2026-03-11 | HON | 238.45 | 240.63 | 236.13 | 238.13 | 238.13 | 3.243e+6 |
| 2026-03-11 | CMCSA | 30.7 | 30.97 | 29.91 | 30.22 | 30.22 | 2.370e+7 |