Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

23201–23250 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-03-09	BHF	59.1	60.59	58.9	60.38	60.38	962,004
2026-03-09	BIIB	183.91	188.5	182.6	188.24	188.24	651,626
2026-03-09	BIO	268.2	272.04	264.92	271.44	271.44	314,932
2026-03-09	BK	112.71	115.25	111.27	114.65	114.65	3.556e+6
2026-03-09	BKNG	178.47	179.56	173.6	177.63	177.63	1.297e+7
2026-03-09	BLDR	91.57	95.6	89.41	94.95	94.95	3.306e+6
2026-03-09	BLK	929.38	960.39	919	957.67	957.67	1.933e+6
2026-03-09	BR	192.74	193.53	186.87	187.98	187.98	2.452e+6
2026-03-09	BRK-B	494.9	498.82	490.21	497.2	497.2	5.834e+6
2026-03-09	BRO	72.58	73.19	70.37	70.84	70.84	3.227e+6
2026-03-09	BSX	70.32	72.37	69.52	71.9	71.9	1.165e+7
2026-03-09	BWA	50.39	53.3	50.21	53.25	53.25	3.703e+6
2026-03-09	BX	107.25	110.68	105.06	109.63	109.63	1.044e+7
2026-03-09	BXP	51.7	52.05	49.05	51.77	51.77	3.778e+6
2026-03-09	C	103.96	106.55	101.53	106.09	106.09	1.853e+7
2026-03-09	CAG	18.49	18.63	18.16	18.2	18.2	1.101e+7
2026-03-09	CARR	57	58.88	56.23	58.51	58.51	7.502e+6
2026-03-09	CASY	658.29	664.86	627.06	664.08	664.08	982,600
2026-03-09	CAT	663.96	707.28	661.59	703.48	703.48	3.584e+6
2026-03-09	CB	325.19	326.55	320.81	323.45	323.45	1.738e+6
2026-03-09	CBRE	133.89	137.54	131	136.94	136.94	2.579e+6
2026-03-09	CCI	89	89.14	86.85	88.62	88.62	2.770e+6
2026-03-09	CCL	24.32	26.23	23.33	26.23	26.23	5.615e+7
2026-03-09	CDNS	293.76	300.27	289.37	298.05	298.05	2.494e+6
2026-03-09	CDW	119.88	120.72	117.47	120.03	120.03	1.375e+6
2026-03-09	CEG	311.78	323.45	308.55	322.49	322.49	2.737e+6
2026-03-09	CFG	57.29	57.89	55.36	57.89	57.89	7.005e+6
2026-03-09	CHD	99.61	102.17	99.25	101.91	101.91	2.635e+6
2026-03-09	CHTR	229.24	229.72	221.53	222.81	222.81	1.717e+6
2026-03-09	DIS	100.55	101.87	98.45	101.66	101.66	1.172e+7
2026-03-09	DLTR	114.52	116.13	111.3	115.85	115.85	2.639e+6
2026-03-09	DOC	16.72	17.21	16.53	17.13	17.13	5.853e+6
2026-03-09	DOV	204.72	211.26	201.79	211	211	1.334e+6
2026-03-09	DPZ	403.91	414.5	396.93	413.69	413.69	1.100e+6
2026-03-09	DTE	149.27	149.57	146.03	147.8	147.8	989,737
2026-03-09	DVA	150	153.41	147.21	152.56	152.56	1.043e+6
2026-03-09	DVN	44.97	45.76	43.95	44.59	44.59	2.565e+7
2026-03-09	DXC	12.67	12.87	12.22	12.51	12.51	2.309e+6
2026-03-09	DXCM	67.02	68.94	66	68.74	68.74	4.073e+6
2026-03-09	EBAY	91.74	93.2	90.3	92.91	92.91	4.230e+6
2026-03-09	EFX	204.18	204.65	194.39	203.91	203.91	1.654e+6
2026-03-09	EG	329.17	329.83	323.58	326.01	326.01	359,200
2026-03-09	EIX	70.53	70.64	67.95	69.89	69.89	5.732e+6
2026-03-09	ELV	285.24	286.29	273.16	279.02	279.02	2.759e+6
2026-03-09	EMC	31.29	32.17	31	32.05	32.05	9,600
2026-03-09	EME	694.93	718.83	685.16	718.82	718.82	391,380
2026-03-09	FITB	45.7	46.79	44.86	46.56	46.56	1.309e+7
2026-03-09	FIX	1,246.25	1,373.11	1,224.76	1,371.86	1,371.86	600,531
2026-03-09	FLR	44	46.26	43.27	45.82	45.82	3.363e+6
2026-03-09	FMC	13.63	14.13	13.52	14.05	14.05	3.698e+6

← anterior siguiente →