Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23651–23700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | ETR | 103.64 | 104.22 | 102.17 | 104.08 | 104.08 | 2.904e+6 |
| 2026-03-09 | JBL | 234.9 | 247.96 | 234.9 | 247.4 | 247.4 | 1.430e+6 |
| 2026-03-09 | CLX | 112.09 | 112.58 | 107.59 | 112 | 112 | 2.727e+6 |
| 2026-03-09 | DDOG | 124.08 | 128.69 | 124.08 | 128.56 | 128.56 | 4.764e+6 |
| 2026-03-09 | CPAY | 311.78 | 329.11 | 307.77 | 325.6 | 325.6 | 904,022 |
| 2026-03-09 | DE | 584.76 | 599.07 | 576.63 | 597.73 | 597.73 | 1.500e+6 |
| 2026-03-09 | JNJ | 240.87 | 244.09 | 240.04 | 242.59 | 242.59 | 7.844e+6 |
| 2026-03-09 | HRB | 31.78 | 32.01 | 30.12 | 30.97 | 30.97 | 2.604e+6 |
| 2026-03-09 | CIEN | 289.49 | 319.29 | 287.25 | 318.54 | 318.54 | 3.070e+6 |
| 2026-03-09 | FAST | 45.76 | 46.8 | 45.14 | 46.55 | 46.55 | 9.593e+6 |
| 2026-03-09 | DELL | 144.16 | 146.25 | 140.93 | 146.06 | 146.06 | 7.401e+6 |
| 2026-03-09 | EOG | 132.47 | 133.33 | 129.19 | 130.66 | 130.66 | 7.598e+6 |
| 2026-03-09 | APH | 129.31 | 136.46 | 128.35 | 135.79 | 135.79 | 8.755e+6 |
| 2026-03-09 | EXPD | 146.31 | 146.85 | 142.17 | 145.24 | 145.24 | 2.174e+6 |
| 2026-03-09 | FRT | 104.88 | 105.86 | 102.98 | 105.41 | 105.41 | 702,132 |
| 2026-03-09 | INVH | 25.66 | 25.73 | 25.33 | 25.66 | 25.66 | 8.588e+6 |
| 2026-03-09 | DG | 144.06 | 145.07 | 140.95 | 144.83 | 144.83 | 2.771e+6 |
| 2026-03-09 | ETN | 341.31 | 353.48 | 336.27 | 351.8 | 351.8 | 3.409e+6 |
| 2026-03-09 | IEX | 193.55 | 197.35 | 190.09 | 196.9 | 196.9 | 780,900 |
| 2026-03-09 | CRWD | 425.58 | 438.28 | 425.52 | 434.13 | 434.13 | 3.850e+6 |
| 2026-03-09 | CMCSA | 31.27 | 31.39 | 30.12 | 30.68 | 30.68 | 4.590e+7 |
| 2026-03-09 | EXE | 107.25 | 108.51 | 106.08 | 107.23 | 107.23 | 4.255e+6 |
| 2026-03-09 | DHR | 194.42 | 198.97 | 192.98 | 198.38 | 198.38 | 3.523e+6 |
| 2026-03-09 | LUV | 40.51 | 42.92 | 38.65 | 42.84 | 42.84 | 1.482e+7 |
| 2026-03-09 | AJG | 226.9 | 226.9 | 215.28 | 217.78 | 217.78 | 1.978e+6 |
| 2026-03-09 | IBM | 253.52 | 256.2 | 249.73 | 251.48 | 251.48 | 6.127e+6 |
| 2026-03-09 | CHRW | 177.58 | 182.06 | 174.41 | 181.94 | 181.94 | 1.431e+6 |
| 2026-03-09 | EQIX | 921.94 | 942.7 | 913.76 | 940.26 | 940.26 | 699,460 |
| 2026-03-09 | CINF | 163.37 | 163.37 | 159.54 | 162.36 | 162.36 | 1.005e+6 |
| 2026-03-09 | HIG | 138.24 | 138.37 | 136.06 | 137.95 | 137.95 | 1.619e+6 |
| 2026-03-09 | HPE | 20.51 | 21.71 | 20.47 | 21.67 | 21.67 | 3.470e+7 |
| 2026-03-09 | LLY | 985.2 | 1,007.2 | 978.9 | 1,006.66 | 1,006.66 | 2.802e+6 |
| 2026-03-09 | CNX | 42.02 | 42.53 | 40.03 | 40.8 | 40.8 | 2.616e+6 |
| 2026-03-09 | HOOD | 75.92 | 79.65 | 75.55 | 79.35 | 79.35 | 2.519e+7 |
| 2026-03-09 | COO | 75.27 | 76.18 | 72.76 | 75.82 | 75.82 | 3.723e+6 |
| 2026-03-09 | CTRA | 31.1 | 31.76 | 30.56 | 30.95 | 30.95 | 2.325e+7 |
| 2026-03-09 | CPT | 104.14 | 104.76 | 101.99 | 103.97 | 103.97 | 1.045e+6 |
| 2026-03-09 | EA | 197.85 | 199.96 | 197.01 | 199.27 | 199.27 | 3.344e+6 |
| 2026-03-09 | EXR | 143.52 | 145.26 | 140.51 | 144.61 | 144.61 | 889,215 |
| 2026-03-09 | IP | 38.2 | 38.26 | 36.48 | 37.83 | 37.83 | 1.030e+7 |
| 2026-03-09 | LDOS | 176.75 | 179.57 | 173.6 | 179.1 | 179.1 | 926,800 |
| 2026-03-09 | CPB | 25.13 | 25.22 | 24.72 | 24.85 | 24.85 | 6.602e+6 |
| 2026-03-09 | COST | 998.18 | 1,005.95 | 986.56 | 1,003.84 | 1,003.84 | 2.348e+6 |
| 2026-03-09 | CI | 268.67 | 271.25 | 264.47 | 269.66 | 269.66 | 1.678e+6 |
| 2026-03-09 | INTC | 42.74 | 45.76 | 41.64 | 45.58 | 45.58 | 8.294e+7 |
| 2026-03-09 | CTSH | 65.55 | 65.59 | 63.45 | 64.2 | 64.2 | 5.307e+6 |
| 2026-03-09 | CVS | 76.56 | 77.72 | 75.63 | 77.57 | 77.57 | 6.872e+6 |
| 2026-03-09 | CSX | 39.95 | 40.84 | 39.34 | 40.6 | 40.6 | 1.319e+7 |
| 2026-03-09 | KKR | 89.15 | 91.38 | 86.84 | 90.77 | 90.77 | 8.452e+6 |
| 2026-03-09 | COP | 116.68 | 117.9 | 115.35 | 116.17 | 116.17 | 1.369e+7 |