Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

23601–23650 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-03-09	ERIE	257.51	258.01	245.58	254.19	254.19	328,900
2026-03-09	FBIN	44.63	45.39	43.39	45.27	45.27	5.264e+6
2026-03-09	DGX	197.38	201.6	194.54	200.7	200.7	819,621
2026-03-09	ECL	278.81	281.73	274.01	281.11	281.11	1.640e+6
2026-03-09	GRMN	239.22	243.25	235.54	241.7	241.7	881,000
2026-03-09	HOLX	75.65	75.74	75.54	75.59	75.59	2.338e+6
2026-03-09	HCA	530.13	545.24	525.27	544.32	544.32	1.462e+6
2026-03-09	CRL	172.73	178.05	168.21	176.99	176.99	1.029e+6
2026-03-09	KEY	19.49	19.76	18.97	19.69	19.69	2.010e+7
2026-03-09	EMR	135.42	140.88	134.11	140.55	140.55	3.149e+6
2026-03-09	LVS	52.69	53.8	51.17	53.6	53.6	4.716e+6
2026-03-09	DECK	102.18	104.54	99.93	104.32	104.32	2.290e+6
2026-03-09	FTI	62.41	63.39	60.47	63.36	63.36	5.865e+6
2026-03-09	ICE	164.43	165.82	161.98	165.27	165.27	3.459e+6
2026-03-09	APP	498.35	520.36	494	517.23	517.23	5.333e+6
2026-03-09	INFO	23.86	24.28	23.71	24.26	24.26	28,839
2026-03-09	ED	111.6	111.81	110.17	110.87	110.87	2.256e+6
2026-03-09	ISRG	485.01	493.89	480.23	493.56	493.56	1.652e+6
2026-03-09	BF-B	24.76	25.05	24.23	24.88	24.88	7.917e+6
2026-03-09	GM	73.4	74.7	71.92	74.69	74.69	8.830e+6
2026-03-09	ITW	271.83	275.46	268.25	274.84	274.84	1.249e+6
2026-03-09	CNC	43.37	43.82	42.05	43.32	43.32	3.915e+6
2026-03-09	CSGP	48.2	48.93	47.62	48.42	48.42	5.633e+6
2026-03-09	CBOE	303.05	303.17	297.55	299.2	299.2	994,180
2026-03-09	HLT	293.94	304.31	289.87	303.32	303.32	3.227e+6
2026-03-09	LEN	99	100.18	95.89	99.41	99.41	3.194e+6
2026-03-09	GT	7.35	7.39	6.95	7.37	7.37	9.448e+6
2026-03-09	FISV	62.3	62.37	59.97	61.29	61.29	5.435e+6
2026-03-09	BBWI	20.42	21.8	19.83	21.62	21.62	6.340e+6
2026-03-09	APO	106.13	108.36	104.01	107.69	107.69	5.556e+6
2026-03-09	IBKR	65.34	67.5	63.49	67.49	67.49	4.969e+6
2026-03-09	M	17.8	17.93	16.86	17.78	17.78	1.234e+7
2026-03-09	DHI	144.3	147.77	141.47	147.24	147.24	2.775e+6
2026-03-09	HAL	33.78	34.76	33.49	34.65	34.65	1.775e+7
2026-03-09	LH	268.38	274.35	264.24	273.61	273.61	563,147
2026-03-09	LKQ	30.38	30.72	29.7	30.67	30.67	1.749e+6
2026-03-09	GEN	22.21	22.56	21.87	22.43	22.43	5.241e+6
2026-03-09	FICO	1,446.48	1,461.7	1,418.05	1,441.2	1,441.2	198,277
2026-03-09	LII	505.47	518.5	493.89	515.45	515.45	476,717
2026-03-09	GILD	142.69	146.09	142.68	145.8	145.8	5.211e+6
2026-03-09	DAL	57.41	60.48	55.13	60.42	60.42	2.840e+7
2026-03-09	CF	116.23	121.31	109.27	110.59	110.59	1.027e+7
2026-03-09	KMX	40.88	42.52	40.14	42.5	42.5	3.902e+6
2026-03-09	APTV	60.15	62.09	59.07	61.71	61.71	3.320e+6
2026-03-09	ESS	250.29	253.91	246.35	252.61	252.61	650,341
2026-03-09	FIS	50.86	51.32	49.71	51.18	51.18	6.174e+6
2026-03-09	HSY	222.17	223.2	218.54	221.08	221.08	2.150e+6
2026-03-09	IDXX	601.52	611.62	594.32	610.45	610.45	477,700
2026-03-09	DD	44	45.26	42.88	45.06	45.06	5.830e+6
2026-03-09	CME	309.92	313.37	307.23	311.64	311.64	3.573e+6

← anterior siguiente →