Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22601–22650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | BSX | 71.39 | 71.71 | 69.78 | 69.96 | 69.96 | 1.427e+7 |
| 2026-03-10 | BWA | 53.03 | 54.02 | 52.51 | 52.83 | 52.83 | 2.619e+6 |
| 2026-03-10 | BX | 109.75 | 111.31 | 107.4 | 108.95 | 108.95 | 6.945e+6 |
| 2026-03-10 | BXP | 51.33 | 52.87 | 50.96 | 52.72 | 52.72 | 3.386e+6 |
| 2026-03-10 | C | 107.9 | 110.39 | 106.87 | 108.46 | 108.46 | 1.784e+7 |
| 2026-03-10 | CAG | 18.01 | 18.06 | 17.63 | 17.64 | 17.64 | 1.019e+7 |
| 2026-03-10 | CARR | 57.82 | 59.16 | 57.66 | 58.22 | 58.22 | 6.878e+6 |
| 2026-03-10 | CASY | 650.57 | 693.12 | 648.5 | 689.44 | 689.44 | 688,623 |
| 2026-03-10 | CAT | 711.43 | 729.4 | 708.93 | 715.32 | 715.32 | 3.089e+6 |
| 2026-03-10 | CB | 322.4 | 327.15 | 321.32 | 324.28 | 324.28 | 1.243e+6 |
| 2026-03-10 | CBRE | 136.79 | 137 | 133.09 | 134.59 | 134.59 | 1.917e+6 |
| 2026-03-10 | CCI | 88.44 | 89.47 | 87.17 | 87.43 | 87.43 | 2.350e+6 |
| 2026-03-10 | CCL | 25.74 | 26.8 | 25.13 | 26.05 | 26.05 | 3.561e+7 |
| 2026-03-10 | CDNS | 299.06 | 299.06 | 290.47 | 293.29 | 293.29 | 2.084e+6 |
| 2026-03-10 | CDW | 120.8 | 121.94 | 116.31 | 117.95 | 117.95 | 1.122e+6 |
| 2026-03-10 | CEG | 322.21 | 325.56 | 316.2 | 316.6 | 316.6 | 2.317e+6 |
| 2026-03-10 | CFG | 57.98 | 59.4 | 57.03 | 58.47 | 58.47 | 5.688e+6 |
| 2026-03-10 | CHD | 101.2 | 102.09 | 100.5 | 100.8 | 100.8 | 2.183e+6 |
| 2026-03-10 | CHTR | 222.23 | 222.78 | 216.92 | 219.33 | 219.33 | 1.890e+6 |
| 2026-03-10 | DIS | 101.75 | 102.24 | 100.24 | 101.32 | 101.32 | 7.833e+6 |
| 2026-03-10 | DLTR | 115.34 | 119.91 | 115.21 | 116.82 | 116.82 | 2.789e+6 |
| 2026-03-10 | DOC | 17.11 | 17.21 | 16.95 | 17.11 | 17.11 | 5.383e+6 |
| 2026-03-10 | DOV | 211.5 | 214.16 | 208.53 | 210.26 | 210.26 | 819,281 |
| 2026-03-10 | DPZ | 410.07 | 410.44 | 397.81 | 398.51 | 398.51 | 1.336e+6 |
| 2026-03-10 | DTE | 147.25 | 148.35 | 146.46 | 146.61 | 146.61 | 891,178 |
| 2026-03-10 | DVA | 151.9 | 154.18 | 149.87 | 151.55 | 151.55 | 662,613 |
| 2026-03-10 | DVN | 44.25 | 44.69 | 43.2 | 43.47 | 43.47 | 1.601e+7 |
| 2026-03-10 | DXC | 12.48 | 12.48 | 11.8 | 12.25 | 12.25 | 2.296e+6 |
| 2026-03-10 | DXCM | 68.6 | 68.75 | 66.74 | 67.79 | 67.79 | 2.521e+6 |
| 2026-03-10 | EBAY | 92.96 | 93.17 | 90.31 | 90.86 | 90.86 | 4.475e+6 |
| 2026-03-10 | EFX | 202.99 | 204.55 | 194.86 | 195.27 | 195.27 | 1.169e+6 |
| 2026-03-10 | EG | 324.88 | 328.68 | 321.16 | 325.47 | 325.47 | 299,885 |
| 2026-03-10 | EIX | 69.69 | 71.28 | 69.22 | 70.23 | 70.23 | 3.111e+6 |
| 2026-03-10 | ELV | 287.22 | 290.58 | 280.92 | 282.68 | 282.68 | 2.914e+6 |
| 2026-03-10 | EMC | 32.34 | 32.93 | 32.28 | 32.4 | 32.4 | 12,223 |
| 2026-03-10 | EME | 724.55 | 734.82 | 719.35 | 723.02 | 723.02 | 262,197 |
| 2026-03-10 | FITB | 46.46 | 47.23 | 45.66 | 46.17 | 46.17 | 1.121e+7 |
| 2026-03-10 | FIX | 1,384.45 | 1,409.44 | 1,371.86 | 1,383.08 | 1,383.08 | 390,098 |
| 2026-03-10 | FLR | 45.8 | 46.1 | 44.82 | 44.96 | 44.96 | 2.909e+6 |
| 2026-03-10 | FMC | 13.94 | 14.35 | 13.64 | 13.67 | 13.67 | 2.726e+6 |
| 2026-03-10 | FOSL | 3.95 | 4.22 | 3.83 | 4.03 | 4.03 | 3.127e+6 |
| 2026-03-10 | FOX | 53.83 | 53.83 | 52.7 | 53.08 | 53.08 | 1.649e+6 |
| 2026-03-10 | FOXA | 59.03 | 59.24 | 57.72 | 58.16 | 58.16 | 2.950e+6 |
| 2026-03-10 | FSLR | 195.7 | 201.18 | 195.24 | 197.8 | 197.8 | 1.955e+6 |
| 2026-03-10 | FTNT | 84.29 | 85.05 | 81.62 | 84.2 | 84.2 | 5.829e+6 |
| 2026-03-10 | GD | 358.18 | 359.69 | 353.05 | 353.95 | 353.95 | 973,200 |
| 2026-03-10 | GE | 322.26 | 331.88 | 320.55 | 326.52 | 326.52 | 4.147e+6 |
| 2026-03-10 | GEHC | 75.1 | 75.46 | 71.68 | 72.69 | 72.69 | 4.396e+6 |
| 2026-03-10 | GEV | 835.45 | 852.4 | 831.59 | 838.69 | 838.69 | 2.394e+6 |
| 2026-03-10 | GIS | 42.39 | 42.55 | 41.57 | 41.58 | 41.58 | 8.334e+6 |