Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22951–23000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | COR | 359.65 | 361.44 | 350.62 | 351.38 | 351.38 | 972,553 |
| 2026-03-10 | F | 12.04 | 12.36 | 12.04 | 12.09 | 12.09 | 5.675e+7 |
| 2026-03-10 | CMS | 76.1 | 76.73 | 75.76 | 75.84 | 75.84 | 2.870e+6 |
| 2026-03-10 | IFF | 72.55 | 73.86 | 71.9 | 72.42 | 72.42 | 1.858e+6 |
| 2026-03-10 | FCX | 60.84 | 62.98 | 60.59 | 62.26 | 62.26 | 1.698e+7 |
| 2026-03-10 | CPRI | 18.25 | 19.25 | 18.05 | 18.6 | 18.6 | 2.652e+6 |
| 2026-03-10 | BKR | 59.75 | 60.6 | 59.01 | 59.14 | 59.14 | 1.370e+7 |
| 2026-03-10 | ENPH | 41.38 | 43.84 | 41.23 | 43.59 | 43.59 | 5.382e+6 |
| 2026-03-10 | AVY | 176.12 | 177.39 | 173.66 | 174.3 | 174.3 | 918,800 |
| 2026-03-10 | KDP | 27.75 | 28.08 | 27.6 | 27.79 | 27.79 | 7.822e+6 |
| 2026-03-10 | J | 133.97 | 134.73 | 130.32 | 131.42 | 131.42 | 722,199 |
| 2026-03-10 | LEN | 99.25 | 99.98 | 97.19 | 98.2 | 98.2 | 2.821e+6 |
| 2026-03-10 | CE | 50.9 | 52.1 | 50.13 | 50.65 | 50.65 | 2.219e+6 |
| 2026-03-10 | CAH | 220.6 | 222.09 | 215.91 | 216.52 | 216.52 | 1.568e+6 |
| 2026-03-10 | GNRC | 207.76 | 215.11 | 207.54 | 210.71 | 210.71 | 681,500 |
| 2026-03-10 | HUBB | 485.7 | 494.07 | 478.05 | 478.06 | 478.06 | 701,163 |
| 2026-03-10 | INTU | 472.55 | 473.54 | 446.89 | 452.55 | 452.55 | 5.013e+6 |
| 2026-03-10 | HOLX | 75.53 | 75.58 | 75.39 | 75.54 | 75.54 | 3.066e+6 |
| 2026-03-10 | LUMN | 6.61 | 6.91 | 6.53 | 6.7 | 6.7 | 1.064e+7 |
| 2026-03-10 | DOW | 34.62 | 35.18 | 33.19 | 33.89 | 33.89 | 2.230e+7 |
| 2026-03-10 | JEF | 38.09 | 39.06 | 37.41 | 38.36 | 38.36 | 6.052e+6 |
| 2026-03-10 | CF | 109.75 | 112.21 | 106.27 | 109.6 | 109.6 | 7.350e+6 |
| 2026-03-10 | ARE | 50.21 | 51.01 | 49.37 | 50.26 | 50.26 | 1.371e+6 |
| 2026-03-10 | FTV | 56.51 | 56.6 | 55.63 | 55.76 | 55.76 | 2.506e+6 |
| 2026-03-10 | EL | 92 | 96.36 | 91.32 | 94.27 | 94.27 | 4.948e+6 |
| 2026-03-10 | BBWI | 21.59 | 21.67 | 20.42 | 20.44 | 20.44 | 5.742e+6 |
| 2026-03-10 | KKR | 91.28 | 91.62 | 88.14 | 89.79 | 89.79 | 5.685e+6 |
| 2026-03-10 | IPGP | 121.37 | 123.15 | 114.95 | 116.47 | 116.47 | 1.036e+6 |
| 2026-03-10 | FISV | 60.99 | 61.15 | 58.47 | 59.45 | 59.45 | 5.844e+6 |
| 2026-03-10 | DUK | 128.39 | 129.57 | 127.45 | 128.58 | 128.58 | 8.177e+6 |
| 2026-03-10 | CBOE | 296.75 | 297.85 | 279.05 | 285.52 | 285.52 | 1.685e+6 |
| 2026-03-10 | IRM | 105.91 | 107.91 | 105.37 | 106.9 | 106.9 | 1.188e+6 |
| 2026-03-10 | LNT | 70.7 | 71.33 | 70.37 | 70.51 | 70.51 | 2.150e+6 |
| 2026-03-10 | LYB | 65.72 | 67.6 | 64.18 | 65.61 | 65.61 | 1.227e+7 |
| 2026-03-10 | CZR | 25.85 | 26.24 | 25.11 | 26.01 | 26.01 | 4.409e+6 |
| 2026-03-10 | FE | 50.36 | 50.63 | 50.03 | 50.14 | 50.14 | 2.825e+6 |
| 2026-03-10 | CA | 24.96 | 25.01 | 24.96 | 24.96 | 24.96 | 1,510 |
| 2026-03-10 | MAS | 63.56 | 64.83 | 62.79 | 63.17 | 63.17 | 2.205e+6 |
| 2026-03-10 | COO | 76 | 76.01 | 74.28 | 74.41 | 74.41 | 2.249e+6 |
| 2026-03-10 | ERIE | 251.97 | 256 | 240.98 | 242.59 | 242.59 | 208,897 |
| 2026-03-10 | EOG | 129.19 | 129.86 | 125.97 | 126.91 | 126.91 | 6.670e+6 |
| 2026-03-10 | LVS | 54.2 | 54.97 | 53.73 | 54 | 54 | 3.175e+6 |
| 2026-03-10 | ETN | 352.69 | 367.27 | 350.61 | 360.06 | 360.06 | 3.646e+6 |
| 2026-03-10 | CRL | 173.95 | 175.28 | 166.82 | 167.37 | 167.37 | 793,600 |
| 2026-03-10 | HSY | 218.1 | 220.56 | 214.93 | 217.33 | 217.33 | 1.569e+6 |
| 2026-03-10 | HCA | 543.08 | 544.16 | 529.21 | 536.84 | 536.84 | 852,009 |
| 2026-03-10 | HPQ | 18.61 | 18.87 | 18.18 | 18.49 | 18.49 | 1.833e+7 |
| 2026-03-10 | APO | 107.91 | 108.63 | 105.07 | 107.72 | 107.72 | 3.488e+6 |
| 2026-03-10 | COIN | 204.43 | 206.01 | 194.75 | 196.52 | 196.52 | 1.085e+7 |
| 2026-03-10 | APP | 512.65 | 517 | 473 | 477.39 | 477.39 | 6.689e+6 |