Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23101–23150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | CTSH | 64.1 | 64.1 | 61.34 | 62.54 | 62.54 | 5.535e+6 |
| 2026-03-10 | KEY | 19.71 | 20.17 | 19.41 | 19.76 | 19.76 | 1.875e+7 |
| 2026-03-10 | FDS | 221.16 | 221.99 | 207.46 | 212.01 | 212.01 | 865,316 |
| 2026-03-10 | HP | 33.9 | 35.34 | 33.72 | 34.74 | 34.74 | 1.838e+6 |
| 2026-03-10 | FIS | 51.47 | 51.47 | 49.1 | 50.53 | 50.53 | 5.200e+6 |
| 2026-03-10 | HWM | 253.3 | 257.27 | 251.57 | 253.8 | 253.8 | 1.967e+6 |
| 2026-03-10 | HAL | 34.49 | 35.5 | 34.25 | 35.34 | 35.34 | 2.051e+7 |
| 2026-03-10 | HUM | 178.8 | 179.07 | 171.09 | 172.74 | 172.74 | 1.406e+6 |
| 2026-03-10 | BF-B | 24.94 | 25.58 | 24.78 | 25.4 | 25.4 | 4.437e+6 |
| 2026-03-10 | DLR | 178.3 | 181.9 | 178.3 | 179.64 | 179.64 | 1.772e+6 |
| 2026-03-10 | ES | 72.65 | 73.2 | 72.04 | 72.74 | 72.74 | 2.039e+6 |
| 2026-03-10 | INVH | 25.47 | 25.72 | 25.16 | 25.44 | 25.44 | 6.555e+6 |
| 2026-03-10 | CVNA | 65.43 | 66.41 | 62.48 | 63.75 | 63.75 | 1.200e+7 |
| 2026-03-10 | KMI | 32.9 | 33.09 | 32.62 | 32.66 | 32.66 | 1.311e+7 |
| 2026-03-10 | FFIV | 286.84 | 289.99 | 281.99 | 286.14 | 286.14 | 415,340 |
| 2026-03-10 | CL | 91.85 | 92.9 | 90.92 | 91.92 | 91.92 | 5.869e+6 |
| 2026-03-10 | APD | 272.03 | 275.43 | 268.87 | 273.41 | 273.41 | 1.168e+6 |
| 2026-03-10 | FANG | 180.29 | 181.76 | 175.18 | 177.39 | 177.39 | 2.195e+6 |
| 2026-03-10 | ARES | 107.92 | 109.43 | 104.05 | 107.22 | 107.22 | 3.688e+6 |
| 2026-03-10 | HLT | 302.16 | 303 | 297.7 | 298.23 | 298.23 | 1.958e+6 |
| 2026-03-10 | HII | 423.14 | 427.36 | 416.62 | 417.51 | 417.51 | 353,765 |
| 2026-03-10 | ATO | 184.2 | 186.3 | 183.07 | 183.44 | 183.44 | 1.223e+6 |
| 2026-03-10 | LDOS | 177.5 | 177.5 | 169.61 | 172.08 | 172.08 | 1.314e+6 |
| 2026-03-10 | CI | 269.87 | 270 | 262.02 | 262.44 | 262.44 | 2.045e+6 |
| 2026-03-10 | LW | 45.22 | 45.35 | 44.04 | 44.09 | 44.09 | 2.448e+6 |
| 2026-03-10 | DGX | 202.27 | 203.5 | 198.01 | 200.03 | 200.03 | 675,986 |
| 2026-03-10 | FLS | 77.26 | 79.85 | 76.92 | 78.47 | 78.47 | 2.132e+6 |
| 2026-03-10 | LULU | 169.76 | 171.34 | 166.34 | 166.43 | 166.43 | 2.320e+6 |
| 2026-03-10 | ECL | 280.91 | 284.5 | 279.15 | 280.64 | 280.64 | 2.354e+6 |
| 2026-03-10 | DASH | 174.87 | 175.04 | 168.99 | 169.93 | 169.93 | 3.748e+6 |
| 2026-03-10 | CVX | 186.92 | 187.46 | 183.96 | 184.6 | 184.6 | 1.200e+7 |
| 2026-03-10 | EPAM | 144.8 | 144.99 | 138.62 | 142.18 | 142.18 | 1.590e+6 |
| 2026-03-10 | CRM | 196.76 | 199.07 | 190.12 | 194.42 | 194.42 | 1.447e+7 |
| 2026-03-10 | EA | 199 | 200.56 | 198.26 | 200.07 | 200.07 | 2.851e+6 |
| 2026-03-10 | CNP | 43.05 | 43.59 | 42.81 | 42.92 | 42.92 | 4.439e+6 |
| 2026-03-10 | COHR | 259 | 272.59 | 258.18 | 260.64 | 260.64 | 7.866e+6 |
| 2026-03-10 | CSX | 40.53 | 41.46 | 40.41 | 40.91 | 40.91 | 1.262e+7 |
| 2026-03-10 | CPRT | 37.43 | 37.48 | 36.16 | 36.31 | 36.31 | 6.853e+6 |
| 2026-03-10 | COF | 186.2 | 187.45 | 181.47 | 184.08 | 184.08 | 5.494e+6 |
| 2026-03-10 | COTY | 2.39 | 2.42 | 2.32 | 2.33 | 2.33 | 8.519e+6 |
| 2026-03-10 | HSIC | 78.33 | 79.07 | 76.25 | 76.29 | 76.29 | 1.431e+6 |
| 2026-03-09 | MAT | 15.66 | 16.07 | 15.32 | 16.01 | 16.01 | 4.005e+6 |
| 2026-03-09 | MBC | 8.68 | 8.79 | 8.12 | 8.57 | 8.57 | 3.877e+6 |
| 2026-03-09 | MCD | 325.8 | 331.7 | 324.58 | 330.8 | 330.8 | 3.408e+6 |
| 2026-03-09 | MCHP | 63.25 | 65.23 | 61.38 | 64.68 | 64.68 | 1.295e+7 |
| 2026-03-09 | MCK | 920.11 | 942.17 | 913.09 | 942.16 | 942.16 | 765,801 |
| 2026-03-09 | MCO | 463.34 | 466.02 | 446.46 | 461.59 | 461.59 | 1.298e+6 |
| 2026-03-09 | MDLZ | 57.69 | 58.15 | 56.94 | 57.67 | 57.67 | 1.074e+7 |
| 2026-03-09 | MDT | 89.27 | 90.8 | 88.29 | 90.6 | 90.6 | 1.111e+7 |
| 2026-03-09 | MET | 70.15 | 70.5 | 68.31 | 70.23 | 70.23 | 5.285e+6 |