Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23051–23100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | EXPD | 144.98 | 145.13 | 141.01 | 141.37 | 141.37 | 1.988e+6 |
| 2026-03-10 | IEX | 196.61 | 198.84 | 195.07 | 195.09 | 195.09 | 501,903 |
| 2026-03-10 | CRWD | 445 | 447.95 | 428.55 | 436.33 | 436.33 | 3.317e+6 |
| 2026-03-10 | GM | 74.84 | 77.2 | 74.84 | 74.93 | 74.93 | 8.916e+6 |
| 2026-03-10 | DHR | 197.73 | 198.13 | 194.74 | 194.8 | 194.8 | 3.190e+6 |
| 2026-03-10 | LUV | 42.2 | 44.42 | 41.94 | 42.64 | 42.64 | 1.099e+7 |
| 2026-03-10 | CMCSA | 30.58 | 30.82 | 30.2 | 30.71 | 30.71 | 2.124e+7 |
| 2026-03-10 | LH | 270.83 | 273.53 | 268.42 | 268.7 | 268.7 | 510,660 |
| 2026-03-10 | IR | 86.58 | 88.1 | 85.5 | 86.4 | 86.4 | 2.825e+6 |
| 2026-03-10 | CTAS | 198.77 | 199.43 | 193.89 | 195.75 | 195.75 | 2.041e+6 |
| 2026-03-10 | EQR | 61.09 | 61.59 | 60.1 | 60.74 | 60.74 | 2.203e+6 |
| 2026-03-10 | EXC | 48.9 | 49.24 | 48.52 | 49.01 | 49.01 | 7.466e+6 |
| 2026-03-10 | ED | 110.42 | 111.32 | 109.77 | 110.37 | 110.37 | 1.616e+6 |
| 2026-03-10 | FRT | 105.25 | 106.79 | 104.53 | 105.66 | 105.66 | 668,423 |
| 2026-03-10 | IBM | 251.41 | 251.59 | 244.75 | 248.37 | 248.37 | 4.938e+6 |
| 2026-03-10 | EQIX | 940.26 | 960.26 | 934.95 | 951.37 | 951.37 | 658,615 |
| 2026-03-10 | AJG | 216.99 | 217.52 | 210.3 | 211.72 | 211.72 | 1.881e+6 |
| 2026-03-10 | HIG | 137.83 | 139.22 | 136.95 | 137.25 | 137.25 | 1.124e+6 |
| 2026-03-10 | HPE | 21.88 | 22 | 20.9 | 20.97 | 20.97 | 3.613e+7 |
| 2026-03-10 | CNX | 40.19 | 41.27 | 39.78 | 39.84 | 39.84 | 3.758e+6 |
| 2026-03-10 | HOOD | 80.21 | 80.75 | 77.66 | 78.53 | 78.53 | 2.266e+7 |
| 2026-03-10 | CSCO | 76.72 | 78.58 | 76.68 | 77.28 | 77.28 | 2.484e+7 |
| 2026-03-10 | INFO | 24.39 | 24.42 | 24.18 | 24.23 | 24.23 | 23,812 |
| 2026-03-10 | LII | 513.72 | 518.85 | 506.62 | 510.36 | 510.36 | 320,804 |
| 2026-03-10 | CIEN | 325 | 349.77 | 325 | 337.36 | 337.36 | 3.021e+6 |
| 2026-03-10 | IP | 37.83 | 39.24 | 37.24 | 38.52 | 38.52 | 5.447e+6 |
| 2026-03-10 | CTRA | 30.62 | 31.07 | 30.05 | 30.19 | 30.19 | 1.612e+7 |
| 2026-03-10 | EXR | 144.32 | 146.74 | 142.7 | 145 | 145 | 985,247 |
| 2026-03-10 | CPT | 103.39 | 103.77 | 101.58 | 102.49 | 102.49 | 864,800 |
| 2026-03-10 | ISRG | 493.95 | 496 | 484.38 | 485.85 | 485.85 | 1.547e+6 |
| 2026-03-10 | CHRW | 181.55 | 181.95 | 175.73 | 175.86 | 175.86 | 1.768e+6 |
| 2026-03-10 | IT | 164.96 | 166.6 | 154.97 | 159.06 | 159.06 | 1.845e+6 |
| 2026-03-10 | EXPE | 240.83 | 241 | 226.25 | 231.66 | 231.66 | 2.383e+6 |
| 2026-03-10 | CMG | 35.02 | 35.2 | 34.46 | 34.72 | 34.72 | 1.667e+7 |
| 2026-03-10 | JBHT | 216.6 | 220.28 | 213.03 | 215.45 | 215.45 | 706,797 |
| 2026-03-10 | COST | 999.05 | 1,008.63 | 994.55 | 995.91 | 995.91 | 1.613e+6 |
| 2026-03-10 | CPB | 24.77 | 24.77 | 24.21 | 24.25 | 24.25 | 9.846e+6 |
| 2026-03-10 | FICO | 1,432.6 | 1,433 | 1,280.61 | 1,285.15 | 1,285.15 | 457,300 |
| 2026-03-10 | INTC | 45.41 | 47.88 | 45.41 | 46.78 | 46.78 | 8.523e+7 |
| 2026-03-10 | FBIN | 44.89 | 46.54 | 44.4 | 44.95 | 44.95 | 2.682e+6 |
| 2026-03-10 | CVS | 77.9 | 78.06 | 75.43 | 75.65 | 75.65 | 6.481e+6 |
| 2026-03-10 | LNC | 33.69 | 34.03 | 32.79 | 33.25 | 33.25 | 1.971e+6 |
| 2026-03-10 | GEN | 22.44 | 22.57 | 21.49 | 21.67 | 21.67 | 4.376e+6 |
| 2026-03-10 | ITW | 273.77 | 276.31 | 271.31 | 271.57 | 271.57 | 1.187e+6 |
| 2026-03-10 | HRL | 23.38 | 23.42 | 23.02 | 23.02 | 23.02 | 5.609e+6 |
| 2026-03-10 | LITE | 679.01 | 715.73 | 669 | 672 | 672 | 7.129e+6 |
| 2026-03-10 | ILMN | 124.32 | 125.05 | 120.36 | 122.35 | 122.35 | 1.435e+6 |
| 2026-03-10 | D | 62.43 | 63.34 | 62.27 | 62.73 | 62.73 | 3.434e+6 |
| 2026-03-10 | AVGO | 348 | 352.4 | 340.08 | 341.86 | 341.86 | 2.953e+7 |
| 2026-03-10 | CINF | 161.77 | 165.17 | 161.15 | 163.76 | 163.76 | 857,873 |