Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23701–23750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | ARE | 49.07 | 50.63 | 47.68 | 50.38 | 50.38 | 2.241e+6 |
| 2026-03-09 | BMY | 59.31 | 60.02 | 58.64 | 60.01 | 60.01 | 1.096e+7 |
| 2026-03-09 | CPRT | 37.39 | 37.74 | 37.05 | 37.57 | 37.57 | 1.191e+7 |
| 2026-03-09 | KDP | 27.86 | 27.99 | 27.24 | 27.94 | 27.94 | 1.072e+7 |
| 2026-03-09 | ARES | 105.92 | 108.19 | 105.02 | 107.39 | 107.39 | 3.764e+6 |
| 2026-03-09 | CL | 92.12 | 93.05 | 91.45 | 92.43 | 92.43 | 7.809e+6 |
| 2026-03-09 | HWM | 247.24 | 254.13 | 243.51 | 254.03 | 254.03 | 2.647e+6 |
| 2026-03-09 | DRI | 197.59 | 200.35 | 192.78 | 200.1 | 200.1 | 2.057e+6 |
| 2026-03-09 | FDS | 224.06 | 225.05 | 217 | 221.04 | 221.04 | 892,801 |
| 2026-03-09 | HSIC | 76.84 | 78.26 | 75.67 | 78.1 | 78.1 | 1.430e+6 |
| 2026-03-09 | HD | 353.24 | 354.12 | 343.34 | 351.21 | 351.21 | 4.225e+6 |
| 2026-03-09 | HII | 426.58 | 432.29 | 417.85 | 429.58 | 429.58 | 468,500 |
| 2026-03-09 | LNT | 71.01 | 71.21 | 70.14 | 71.07 | 71.07 | 2.144e+6 |
| 2026-03-09 | IT | 167.81 | 168.99 | 161.2 | 166.39 | 166.39 | 1.604e+6 |
| 2026-03-09 | ES | 73.62 | 74.09 | 71.87 | 72.98 | 72.98 | 2.591e+6 |
| 2026-03-09 | CMG | 34.5 | 35.38 | 34.01 | 35.29 | 35.29 | 1.773e+7 |
| 2026-03-09 | EW | 80.87 | 84.29 | 80.54 | 84.26 | 84.26 | 4.759e+6 |
| 2026-03-09 | LW | 45.66 | 46.35 | 44.6 | 45.35 | 45.35 | 2.960e+6 |
| 2026-03-09 | APD | 271.8 | 274.53 | 270.47 | 272.69 | 272.69 | 1.791e+6 |
| 2026-03-09 | CSCO | 76.76 | 77.14 | 74.8 | 75.8 | 75.8 | 3.286e+7 |
| 2026-03-09 | CNP | 43.27 | 43.51 | 42.71 | 43.24 | 43.24 | 3.775e+6 |
| 2026-03-09 | LITE | 578 | 641.02 | 573.66 | 640.69 | 640.69 | 7.823e+6 |
| 2026-03-09 | CTAS | 202.65 | 202.89 | 197.57 | 200.23 | 200.23 | 1.949e+6 |
| 2026-03-09 | CVNA | 62.58 | 65.82 | 60.57 | 65.65 | 65.65 | 1.547e+7 |
| 2026-03-09 | HUM | 177.05 | 178.37 | 172.94 | 177.63 | 177.63 | 1.747e+6 |
| 2026-03-09 | LNC | 32.62 | 33.8 | 32.02 | 33.56 | 33.56 | 2.704e+6 |
| 2026-03-09 | CRH | 102.6 | 106.16 | 101.51 | 106.07 | 106.07 | 8.279e+6 |
| 2026-03-09 | KVUE | 17.97 | 18.02 | 17.79 | 17.94 | 17.94 | 2.934e+7 |
| 2026-03-09 | IR | 84.54 | 87 | 82.93 | 86.64 | 86.64 | 2.748e+6 |
| 2026-03-09 | EL | 91 | 92.76 | 88.17 | 92.63 | 92.63 | 4.666e+6 |
| 2026-03-09 | CTVA | 76.91 | 78.37 | 76.12 | 78.3 | 78.3 | 3.896e+6 |
| 2026-03-09 | EXPE | 243.36 | 245.78 | 229.83 | 241.54 | 241.54 | 3.043e+6 |
| 2026-03-09 | FANG | 182.65 | 185.64 | 178.52 | 181.86 | 181.86 | 5.221e+6 |
| 2026-03-09 | ILMN | 124.25 | 124.8 | 121.19 | 124.28 | 124.28 | 1.593e+6 |
| 2026-03-09 | CRM | 198.07 | 203.17 | 195.39 | 198.3 | 198.3 | 1.075e+7 |
| 2026-03-09 | COHR | 236.39 | 254.36 | 236 | 252.32 | 252.32 | 1.059e+7 |
| 2026-03-09 | HRL | 23.91 | 24.08 | 23.34 | 23.55 | 23.55 | 5.473e+6 |
| 2026-03-09 | LRCX | 195 | 211.5 | 194.08 | 211.15 | 211.15 | 1.342e+7 |
| 2026-03-09 | HON | 232.85 | 237.09 | 229.53 | 236.29 | 236.29 | 3.405e+6 |
| 2026-03-09 | HP | 33.75 | 34.41 | 32.85 | 34.15 | 34.15 | 1.615e+6 |
| 2026-03-09 | JBHT | 211.25 | 217.44 | 206.05 | 217.06 | 217.06 | 1.125e+6 |
| 2026-03-09 | COF | 182.33 | 185.46 | 177.97 | 184.94 | 184.94 | 8.730e+6 |
| 2026-03-09 | LULU | 165.64 | 170.93 | 163.45 | 169.76 | 169.76 | 2.708e+6 |
| 2026-03-09 | MAC | 18.21 | 19.07 | 17.75 | 19.05 | 19.05 | 2.412e+6 |
| 2026-03-09 | D | 63.09 | 63.24 | 62.05 | 62.91 | 62.91 | 3.382e+6 |
| 2026-03-09 | EPAM | 143.51 | 146.99 | 140.52 | 146.26 | 146.26 | 1.728e+6 |
| 2026-03-09 | CVX | 189.27 | 189.91 | 186.4 | 187.72 | 187.72 | 1.599e+7 |
| 2026-03-09 | EXC | 49.22 | 49.34 | 48.67 | 49.14 | 49.14 | 7.479e+6 |
| 2026-03-09 | DUK | 130.73 | 131.35 | 129.42 | 129.96 | 129.96 | 7.057e+6 |
| 2026-03-09 | HPQ | 18.87 | 18.89 | 18.21 | 18.63 | 18.63 | 2.109e+7 |