Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23801–23850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-06 | AZO | 3,766.3 | 3,766.3 | 3,634.52 | 3,641.29 | 3,641.29 | 112,941 |
| 2026-03-06 | BA | 219.48 | 231.96 | 218.64 | 231.11 | 231.11 | 1.068e+7 |
| 2026-03-06 | BAC | 48.55 | 48.7 | 47.62 | 48.64 | 48.64 | 4.702e+7 |
| 2026-03-06 | BALL | 63.48 | 63.48 | 61.75 | 62.53 | 62.53 | 2.025e+6 |
| 2026-03-06 | BAX | 18.33 | 18.41 | 17.54 | 17.69 | 17.69 | 1.071e+7 |
| 2026-03-06 | BBBY | 5.07 | 5.1 | 4.88 | 5.01 | 5.01 | 1.405e+6 |
| 2026-03-06 | BBY | 64.48 | 65.73 | 63.07 | 65.68 | 65.68 | 5.426e+6 |
| 2026-03-06 | BDX | 167.19 | 168.35 | 163.29 | 166.06 | 166.06 | 2.651e+6 |
| 2026-03-06 | BEN | 25.88 | 26.11 | 25.47 | 25.86 | 25.86 | 4.481e+6 |
| 2026-03-06 | BG | 112.68 | 116.77 | 111.62 | 115.97 | 115.97 | 2.632e+6 |
| 2026-03-06 | BHF | 59.99 | 60.05 | 59.13 | 59.19 | 59.19 | 1.429e+6 |
| 2026-03-06 | BIIB | 186.25 | 186.25 | 181.24 | 184.87 | 184.87 | 772,906 |
| 2026-03-06 | BIO | 275.96 | 275.96 | 267.55 | 269.85 | 269.85 | 276,900 |
| 2026-03-06 | BK | 114.51 | 114.83 | 111.7 | 114.77 | 114.77 | 2.923e+6 |
| 2026-03-06 | BKNG | 180.72 | 183.39 | 178.17 | 182.02 | 182.02 | 9.557e+6 |
| 2026-03-06 | BLDR | 93.72 | 93.72 | 89.72 | 93.12 | 93.12 | 4.291e+6 |
| 2026-03-06 | BLK | 991.29 | 994.82 | 948.75 | 955.45 | 955.45 | 1.846e+6 |
| 2026-03-06 | BR | 189.5 | 196.3 | 187.96 | 195.8 | 195.8 | 1.728e+6 |
| 2026-03-06 | BRK-B | 499.25 | 500.7 | 491.88 | 498.98 | 498.98 | 5.564e+6 |
| 2026-03-06 | BRO | 72.77 | 73.52 | 71.95 | 73.29 | 73.29 | 2.426e+6 |
| 2026-03-06 | BSX | 72.9 | 72.94 | 71.08 | 71.35 | 71.35 | 1.003e+7 |
| 2026-03-06 | BWA | 52.04 | 52.51 | 51.2 | 51.8 | 51.8 | 3.174e+6 |
| 2026-03-06 | BX | 111.01 | 111.97 | 107.61 | 109.39 | 109.39 | 1.034e+7 |
| 2026-03-06 | BXP | 54.02 | 54.25 | 52.1 | 52.22 | 52.22 | 2.488e+6 |
| 2026-03-06 | C | 104.7 | 106.09 | 102.61 | 106.03 | 106.03 | 1.659e+7 |
| 2026-03-06 | CAG | 18.15 | 18.58 | 17.95 | 18.55 | 18.55 | 8.898e+6 |
| 2026-03-06 | CARR | 58.87 | 58.94 | 57.44 | 58.14 | 58.14 | 8.869e+6 |
| 2026-03-06 | CASY | 662.15 | 674.23 | 660.23 | 664.14 | 664.14 | 588,836 |
| 2026-03-06 | CAT | 681.18 | 695.01 | 673.79 | 679.61 | 679.61 | 3.564e+6 |
| 2026-03-06 | CB | 330.04 | 331.24 | 321.74 | 327.04 | 327.04 | 2.091e+6 |
| 2026-03-06 | CBRE | 137.23 | 138.5 | 133.53 | 136.83 | 136.83 | 2.168e+6 |
| 2026-03-06 | CCI | 88.47 | 89.83 | 88.26 | 89.31 | 89.31 | 2.657e+6 |
| 2026-03-06 | CCL | 25.68 | 25.81 | 25.28 | 25.63 | 25.63 | 3.603e+7 |
| 2026-03-06 | CDNS | 294.95 | 302.02 | 294.27 | 296.94 | 296.94 | 2.606e+6 |
| 2026-03-06 | CDW | 121.41 | 124.24 | 120.09 | 122.69 | 122.69 | 1.388e+6 |
| 2026-03-06 | CEG | 326.11 | 330.54 | 316.58 | 318.14 | 318.14 | 3.432e+6 |
| 2026-03-06 | CFG | 57.34 | 57.86 | 56.1 | 57.63 | 57.63 | 6.548e+6 |
| 2026-03-06 | CHD | 98.69 | 100.47 | 98 | 100.37 | 100.37 | 1.341e+6 |
| 2026-03-06 | CHTR | 228.87 | 234.55 | 227.5 | 232.24 | 232.24 | 1.525e+6 |
| 2026-03-06 | CI | 282.39 | 282.39 | 267.77 | 271.63 | 271.63 | 2.109e+6 |
| 2026-03-06 | CIEN | 294.81 | 315.84 | 293.11 | 294.17 | 294.17 | 3.924e+6 |
| 2026-03-06 | CINF | 163.7 | 164.61 | 161.32 | 164.42 | 164.42 | 726,220 |
| 2026-03-06 | CL | 91.58 | 93.02 | 90.85 | 92.98 | 92.98 | 6.785e+6 |
| 2026-03-06 | CLX | 111.51 | 113.86 | 108.88 | 113.23 | 113.23 | 2.104e+6 |
| 2026-03-06 | CMCSA | 31.03 | 31.6 | 30.63 | 31.54 | 31.54 | 2.312e+7 |
| 2026-03-06 | CSCO | 78.1 | 79.1 | 77.93 | 78.22 | 78.22 | 2.062e+7 |
| 2026-03-06 | CSX | 40.45 | 40.56 | 39.75 | 39.95 | 39.95 | 1.445e+7 |
| 2026-03-06 | CTAS | 204.39 | 205.97 | 200.23 | 203.06 | 203.06 | 2.396e+6 |
| 2026-03-06 | CTRA | 31.28 | 31.6 | 30.65 | 30.81 | 30.81 | 8.506e+6 |
| 2026-03-06 | CTSH | 64.66 | 65.93 | 64.1 | 65.8 | 65.8 | 4.674e+6 |