Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24201–24250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-06 | APTV | 61.15 | 62.1 | 59.7 | 61.59 | 61.59 | 2.807e+6 |
| 2026-03-06 | ETR | 103.92 | 105.11 | 103.24 | 104.13 | 104.13 | 1.977e+6 |
| 2026-03-06 | CPAY | 319.37 | 321.78 | 310.11 | 314.4 | 314.4 | 509,412 |
| 2026-03-06 | APH | 132.91 | 135.13 | 130.31 | 131.61 | 131.61 | 7.976e+6 |
| 2026-03-06 | IEX | 199.57 | 199.57 | 196.02 | 197.2 | 197.2 | 637,304 |
| 2026-03-06 | LUV | 42.81 | 42.81 | 40.29 | 41.38 | 41.38 | 1.408e+7 |
| 2026-03-06 | HP | 33.93 | 34.25 | 33.24 | 33.87 | 33.87 | 1.291e+6 |
| 2026-03-06 | IT | 168.98 | 172.05 | 165.53 | 169 | 169 | 1.296e+6 |
| 2026-03-06 | HSIC | 79.27 | 79.39 | 76.89 | 77.6 | 77.6 | 1.725e+6 |
| 2026-03-06 | HIG | 138.45 | 139.36 | 136.56 | 139.25 | 139.25 | 1.125e+6 |
| 2026-03-06 | EPAM | 141.92 | 147.69 | 139.96 | 145.87 | 145.87 | 1.540e+6 |
| 2026-03-06 | HII | 417 | 432.72 | 412.05 | 429.11 | 429.11 | 400,230 |
| 2026-03-06 | CPB | 24.56 | 25.41 | 24.43 | 25.35 | 25.35 | 8.341e+6 |
| 2026-03-06 | ARES | 111.72 | 112.06 | 106.78 | 108.53 | 108.53 | 4.738e+6 |
| 2026-03-06 | LW | 45 | 46.04 | 44.49 | 45.62 | 45.62 | 4.678e+6 |
| 2026-03-06 | FDS | 222.75 | 227.08 | 219.73 | 225.87 | 225.87 | 777,148 |
| 2026-03-06 | COF | 187.2 | 187.61 | 183.51 | 186.91 | 186.91 | 5.685e+6 |
| 2026-03-06 | IR | 88.5 | 89.36 | 86.02 | 86.41 | 86.41 | 2.660e+6 |
| 2026-03-06 | IBM | 254.57 | 257.51 | 250.37 | 256.96 | 256.96 | 6.234e+6 |
| 2026-03-06 | EQIX | 940.42 | 951.92 | 929.37 | 932.59 | 932.59 | 688,426 |
| 2026-03-06 | LLY | 973.33 | 989.52 | 964.43 | 988.63 | 988.63 | 2.628e+6 |
| 2026-03-06 | HOOD | 77.91 | 79 | 76.38 | 77.09 | 77.09 | 2.873e+7 |
| 2026-03-06 | IP | 40.09 | 40.24 | 38.64 | 38.95 | 38.95 | 5.954e+6 |
| 2026-03-06 | CMI | 539.38 | 544.99 | 535.34 | 537.54 | 537.54 | 896,335 |
| 2026-03-06 | EVRG | 80.96 | 82.41 | 80.67 | 81.98 | 81.98 | 1.780e+6 |
| 2026-03-06 | LMT | 661.65 | 672.86 | 656.4 | 671.77 | 671.77 | 1.895e+6 |
| 2026-03-06 | LOW | 249.37 | 251.77 | 246.93 | 250.69 | 250.69 | 3.127e+6 |
| 2026-03-06 | ETSY | 55.43 | 56.57 | 54.34 | 56.4 | 56.4 | 3.670e+6 |
| 2026-03-06 | INCY | 96.23 | 96.3 | 94.61 | 95.94 | 95.94 | 1.255e+6 |
| 2026-03-06 | HST | 19.31 | 19.43 | 18.78 | 19.03 | 19.03 | 1.150e+7 |
| 2026-03-06 | COR | 357.34 | 358.72 | 352.85 | 357.64 | 357.64 | 1.136e+6 |
| 2026-03-06 | F | 12.02 | 12.17 | 11.88 | 12 | 12 | 5.988e+7 |
| 2026-03-06 | CMS | 75.74 | 76.85 | 75.36 | 76.57 | 76.57 | 3.214e+6 |
| 2026-03-06 | IFF | 74.63 | 74.63 | 72.5 | 73.34 | 73.34 | 1.911e+6 |
| 2026-03-06 | FCX | 60.51 | 61.07 | 58.57 | 59.23 | 59.23 | 2.591e+7 |
| 2026-03-06 | CPRI | 18.15 | 18.4 | 17.56 | 17.95 | 17.95 | 2.959e+6 |
| 2026-03-06 | BKR | 59.75 | 60.8 | 59.45 | 59.61 | 59.61 | 9.379e+6 |
| 2026-03-06 | JBHT | 220.18 | 220.18 | 211.07 | 212.99 | 212.99 | 1.606e+6 |
| 2026-03-06 | CME | 308.53 | 312.82 | 306.83 | 309.7 | 309.7 | 1.846e+6 |
| 2026-03-06 | CA | 25.03 | 25.03 | 24.98 | 24.99 | 24.99 | 1,400 |
| 2026-03-06 | BBWI | 21.88 | 22.22 | 20.38 | 20.8 | 20.8 | 6.409e+6 |
| 2026-03-06 | DHI | 148.15 | 148.15 | 144.37 | 146.82 | 146.82 | 2.487e+6 |
| 2026-03-06 | AVY | 182.82 | 182.82 | 178.03 | 179.64 | 179.64 | 486,400 |
| 2026-03-06 | FDX | 363.5 | 363.5 | 352.44 | 357.65 | 357.65 | 2.834e+6 |
| 2026-03-06 | FTI | 64.05 | 64.85 | 62.45 | 62.93 | 62.93 | 4.578e+6 |
| 2026-03-06 | CAH | 215.47 | 219.68 | 213.06 | 217.25 | 217.25 | 2.090e+6 |
| 2026-03-06 | CSGP | 48.36 | 48.74 | 47.64 | 48.38 | 48.38 | 3.960e+6 |
| 2026-03-06 | DGX | 202.88 | 202.9 | 198.15 | 198.35 | 198.35 | 1.056e+6 |
| 2026-03-06 | HUBB | 463.7 | 480.45 | 460.04 | 471.54 | 471.54 | 667,099 |
| 2026-03-06 | LDOS | 175.22 | 178.69 | 173.83 | 177.45 | 177.45 | 978,415 |