Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23001–23050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | IQV | 178.12 | 180.14 | 170.88 | 170.93 | 170.93 | 1.598e+6 |
| 2026-03-10 | GRMN | 240.89 | 244.07 | 237.18 | 240.42 | 240.42 | 704,163 |
| 2026-03-10 | GILD | 146.89 | 148.54 | 146.01 | 147.72 | 147.72 | 5.099e+6 |
| 2026-03-10 | LRCX | 211 | 220.82 | 210.88 | 215.23 | 215.23 | 1.070e+7 |
| 2026-03-10 | M | 17.53 | 18.66 | 17.47 | 17.79 | 17.79 | 1.079e+7 |
| 2026-03-10 | LLY | 1,004.27 | 1,010.26 | 992.29 | 999.63 | 999.63 | 1.664e+6 |
| 2026-03-10 | CNC | 42.42 | 42.47 | 36.28 | 36.4 | 36.4 | 1.813e+7 |
| 2026-03-10 | MAC | 19 | 19.58 | 18.87 | 19.25 | 19.25 | 1.466e+6 |
| 2026-03-10 | ICE | 164.32 | 164.32 | 158.33 | 159.65 | 159.65 | 3.398e+6 |
| 2026-03-10 | CSGP | 47.73 | 48.32 | 45.5 | 46.33 | 46.33 | 4.531e+6 |
| 2026-03-10 | GDDY | 91.31 | 91.99 | 88.79 | 90.21 | 90.21 | 2.786e+6 |
| 2026-03-10 | FTI | 63.28 | 65.47 | 62.92 | 64.81 | 64.81 | 4.481e+6 |
| 2026-03-10 | HD | 350.7 | 359.24 | 348.69 | 354.78 | 354.78 | 3.986e+6 |
| 2026-03-10 | DRI | 197.85 | 203.27 | 197.55 | 201.92 | 201.92 | 1.064e+6 |
| 2026-03-10 | FDX | 363.3 | 368.45 | 358.41 | 359.47 | 359.47 | 1.523e+6 |
| 2026-03-10 | GOOG | 305.88 | 309.15 | 305.31 | 306.93 | 306.93 | 1.439e+7 |
| 2026-03-10 | EMR | 140.82 | 142.27 | 139.45 | 139.53 | 139.53 | 3.157e+6 |
| 2026-03-10 | KVUE | 17.9 | 17.92 | 17.65 | 17.74 | 17.74 | 3.011e+7 |
| 2026-03-10 | COP | 115.27 | 115.68 | 112.1 | 113.31 | 113.31 | 1.392e+7 |
| 2026-03-10 | DHI | 146.73 | 147.38 | 143.95 | 144.84 | 144.84 | 2.337e+6 |
| 2026-03-10 | LKQ | 30.49 | 30.64 | 29.96 | 30 | 30 | 3.296e+6 |
| 2026-03-10 | DECK | 104.58 | 107.31 | 103.08 | 105.26 | 105.26 | 2.104e+6 |
| 2026-03-10 | CTVA | 77.97 | 78.36 | 76.27 | 76.31 | 76.31 | 3.720e+6 |
| 2026-03-10 | GT | 7.42 | 7.45 | 7.08 | 7.11 | 7.11 | 1.186e+7 |
| 2026-03-10 | BMY | 59.99 | 60.34 | 59.37 | 59.52 | 59.52 | 9.694e+6 |
| 2026-03-10 | EXE | 106.47 | 107.04 | 103.74 | 104.05 | 104.05 | 3.365e+6 |
| 2026-03-10 | IBKR | 67.68 | 69.99 | 66.68 | 68.5 | 68.5 | 4.929e+6 |
| 2026-03-10 | AMCR | 42.21 | 42.8 | 41.44 | 42.1 | 42.1 | 4.560e+6 |
| 2026-03-10 | EW | 83.99 | 86.38 | 82.88 | 85.78 | 85.78 | 6.266e+6 |
| 2026-03-10 | DAL | 59.89 | 61.38 | 58.31 | 59.11 | 59.11 | 2.429e+7 |
| 2026-03-10 | KMX | 42.5 | 43.22 | 42 | 42.14 | 42.14 | 4.051e+6 |
| 2026-03-10 | APTV | 62 | 62 | 60.72 | 61.04 | 61.04 | 2.769e+6 |
| 2026-03-10 | IDXX | 607.96 | 610.43 | 598.1 | 598.85 | 598.85 | 463,189 |
| 2026-03-10 | DD | 45.18 | 46.57 | 44.63 | 45.79 | 45.79 | 3.441e+6 |
| 2026-03-10 | ESS | 251.16 | 254.46 | 248.47 | 251.58 | 251.58 | 554,039 |
| 2026-03-10 | ETR | 105.3 | 105.31 | 103.34 | 104.19 | 104.19 | 1.759e+6 |
| 2026-03-10 | JBL | 249.07 | 255.29 | 247.34 | 251.09 | 251.09 | 1.131e+6 |
| 2026-03-10 | DDOG | 128.89 | 129.4 | 121.95 | 123.08 | 123.08 | 4.011e+6 |
| 2026-03-10 | CRH | 106.21 | 107.59 | 105 | 105.9 | 105.9 | 6.415e+6 |
| 2026-03-10 | CPAY | 322.87 | 333.2 | 318.56 | 329.08 | 329.08 | 694,473 |
| 2026-03-10 | CLX | 111.6 | 115.3 | 110.2 | 114.43 | 114.43 | 2.213e+6 |
| 2026-03-10 | HON | 235.5 | 243.91 | 235.32 | 239.29 | 239.29 | 5.089e+6 |
| 2026-03-10 | CME | 309.26 | 310.2 | 300.81 | 306.34 | 306.34 | 2.716e+6 |
| 2026-03-10 | DE | 595.34 | 601.27 | 589.7 | 590.99 | 590.99 | 1.093e+6 |
| 2026-03-10 | JNJ | 242.3 | 245 | 240.82 | 243.71 | 243.71 | 7.214e+6 |
| 2026-03-10 | HRB | 30.72 | 31.15 | 29.03 | 30.06 | 30.06 | 2.134e+6 |
| 2026-03-10 | FAST | 46.17 | 46.62 | 45.79 | 46.05 | 46.05 | 7.195e+6 |
| 2026-03-10 | DELL | 145.84 | 146.44 | 137.08 | 143.36 | 143.36 | 7.519e+6 |
| 2026-03-10 | APH | 136.11 | 139.08 | 135.24 | 136.47 | 136.47 | 7.156e+6 |
| 2026-03-10 | DG | 144.44 | 148.52 | 143.82 | 145.31 | 145.31 | 3.359e+6 |