Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24101–24150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-03-06 | CVNA | 64.2 | 64.74 | 62.55 | 63.54 | 63.54 | 1.050e+7 |
| 2026-03-06 | CVS | 78.08 | 78.17 | 76.26 | 77.24 | 77.24 | 7.140e+6 |
| 2026-03-06 | CVX | 189.15 | 190.67 | 186.42 | 188.22 | 188.22 | 1.307e+7 |
| 2026-03-06 | D | 62.67 | 63.4 | 62.04 | 63.24 | 63.24 | 4.421e+6 |
| 2026-03-06 | DAL | 59.16 | 59.81 | 58.31 | 58.85 | 58.85 | 2.303e+7 |
| 2026-03-06 | DD | 45.23 | 45.78 | 44.09 | 45.08 | 45.08 | 6.587e+6 |
| 2026-03-06 | DDOG | 120.27 | 126.17 | 120.27 | 125.75 | 125.75 | 4.046e+6 |
| 2026-03-06 | DE | 583.53 | 588.13 | 575.95 | 588.05 | 588.05 | 1.413e+6 |
| 2026-03-06 | DELL | 143.39 | 148.2 | 141.68 | 146.03 | 146.03 | 7.100e+6 |
| 2026-03-06 | DG | 144.34 | 146.8 | 144.07 | 145.62 | 145.62 | 2.843e+6 |
| 2026-03-06 | DHR | 199.57 | 200.39 | 194.69 | 195.08 | 195.08 | 4.238e+6 |
| 2026-03-06 | DIS | 101.39 | 101.81 | 99.95 | 101.54 | 101.54 | 1.045e+7 |
| 2026-03-06 | DLTR | 113.85 | 115.83 | 113.46 | 115.79 | 115.79 | 2.182e+6 |
| 2026-03-06 | DOC | 16.82 | 17.09 | 16.68 | 16.99 | 16.99 | 5.051e+6 |
| 2026-03-06 | DOV | 211.73 | 211.73 | 206.88 | 208.42 | 208.42 | 1.956e+6 |
| 2026-03-06 | DPZ | 398.99 | 408.72 | 393.02 | 406.36 | 406.36 | 775,500 |
| 2026-03-06 | DTE | 146.75 | 149.14 | 145.57 | 148.96 | 148.96 | 1.867e+6 |
| 2026-03-06 | DVA | 150.27 | 151.33 | 147.47 | 150.76 | 150.76 | 803,300 |
| 2026-03-06 | DVN | 44.7 | 45.23 | 43.96 | 44.25 | 44.25 | 1.302e+7 |
| 2026-03-06 | DXC | 13.03 | 13.18 | 12.58 | 12.95 | 12.95 | 2.060e+6 |
| 2026-03-06 | DXCM | 69.72 | 69.86 | 67.64 | 68.1 | 68.1 | 3.931e+6 |
| 2026-03-06 | EBAY | 92.73 | 93.72 | 90.83 | 92.71 | 92.71 | 4.137e+6 |
| 2026-03-06 | EFX | 203.57 | 207.51 | 200.88 | 206.56 | 206.56 | 1.283e+6 |
| 2026-03-06 | EG | 329.41 | 332.5 | 322.28 | 332.04 | 332.04 | 341,200 |
| 2026-03-06 | EIX | 69.97 | 71.73 | 69.55 | 70.9 | 70.9 | 4.037e+6 |
| 2026-03-06 | ELV | 284.75 | 288.19 | 279.78 | 287.87 | 287.87 | 2.773e+6 |
| 2026-03-06 | EMC | 31.43 | 31.74 | 31.38 | 31.52 | 31.52 | 13,722 |
| 2026-03-06 | EME | 706.12 | 714.8 | 699.65 | 705.44 | 705.44 | 397,132 |
| 2026-03-06 | FITB | 47.22 | 47.38 | 46 | 46.88 | 46.88 | 8.555e+6 |
| 2026-03-06 | FIX | 1,289.5 | 1,327.16 | 1,270.19 | 1,278.56 | 1,278.56 | 557,235 |
| 2026-03-06 | FLR | 45 | 45.51 | 44.29 | 45.08 | 45.08 | 2.704e+6 |
| 2026-03-06 | FMC | 14.32 | 14.37 | 13.48 | 13.97 | 13.97 | 2.659e+6 |
| 2026-03-06 | FOSL | 4.34 | 4.34 | 3.96 | 4.04 | 4.04 | 709,700 |
| 2026-03-06 | FOX | 53.18 | 54.48 | 52.46 | 54.31 | 54.31 | 1.634e+6 |
| 2026-03-06 | FOXA | 58.11 | 60.01 | 57.55 | 59.78 | 59.78 | 4.017e+6 |
| 2026-03-06 | FSLR | 188.9 | 192.3 | 187.24 | 189.21 | 189.21 | 1.801e+6 |
| 2026-03-06 | FTNT | 83.99 | 84.48 | 82.9 | 83.67 | 83.67 | 5.658e+6 |
| 2026-03-06 | GD | 358.56 | 362.72 | 352.88 | 361.81 | 361.81 | 1.162e+6 |
| 2026-03-06 | GE | 323.2 | 324.07 | 317.15 | 322.64 | 322.64 | 4.677e+6 |
| 2026-03-06 | GEHC | 75.68 | 76.24 | 74.15 | 74.23 | 74.23 | 2.774e+6 |
| 2026-03-06 | GEV | 792.49 | 815.64 | 781.89 | 788.75 | 788.75 | 2.679e+6 |
| 2026-03-06 | GIS | 42.87 | 43.7 | 42.35 | 43.55 | 43.55 | 6.663e+6 |