Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24251–24300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-06 | FANG | 181.58 | 182.08 | 178.33 | 179.55 | 179.55 | 4.917e+6 |
| 2026-03-06 | INTU | 465.56 | 481.72 | 462.17 | 479.69 | 479.69 | 5.509e+6 |
| 2026-03-06 | HOLX | 75.5 | 75.75 | 75.47 | 75.74 | 75.74 | 3.118e+6 |
| 2026-03-06 | BF-B | 25.64 | 25.64 | 24.88 | 25.03 | 25.03 | 6.559e+6 |
| 2026-03-06 | HRB | 31.48 | 32.65 | 31.47 | 32.26 | 32.26 | 2.922e+6 |
| 2026-03-06 | EL | 93.7 | 94.2 | 92.5 | 92.72 | 92.72 | 4.607e+6 |
| 2026-03-06 | KMI | 33.24 | 33.36 | 32.93 | 33.27 | 33.27 | 1.294e+7 |
| 2026-03-06 | DLR | 178.15 | 180.91 | 174.79 | 175 | 175 | 2.746e+6 |
| 2026-03-06 | IQV | 178.2 | 179.65 | 173.93 | 174.49 | 174.49 | 1.766e+6 |
| 2026-03-06 | DRI | 202.18 | 202.27 | 196.59 | 201.63 | 201.63 | 1.252e+6 |
| 2026-03-06 | LII | 518.85 | 519.7 | 503.51 | 515.95 | 515.95 | 443,728 |
| 2026-03-06 | IRM | 105.21 | 105.75 | 104.04 | 104.33 | 104.33 | 879,227 |
| 2026-03-06 | FLS | 78.89 | 80.42 | 75.51 | 76 | 76 | 2.072e+6 |
| 2026-03-06 | LKQ | 30.55 | 30.87 | 29.92 | 30.8 | 30.8 | 1.519e+6 |
| 2026-03-06 | LNT | 70.51 | 71.23 | 70.27 | 71.01 | 71.01 | 2.213e+6 |
| 2026-03-06 | GDDY | 92.66 | 94.3 | 90.58 | 93.95 | 93.95 | 1.856e+6 |
| 2026-03-06 | EQR | 61.67 | 62.08 | 60.8 | 61.97 | 61.97 | 1.864e+6 |
| 2026-03-06 | FE | 49.52 | 50.49 | 49.23 | 50.32 | 50.32 | 4.006e+6 |
| 2026-03-06 | CPT | 106.47 | 106.75 | 104.5 | 105.38 | 105.38 | 914,100 |
| 2026-03-06 | EOG | 131.79 | 132.97 | 129.77 | 130.4 | 130.4 | 6.926e+6 |
| 2026-03-06 | FFIV | 277.05 | 286.79 | 275.86 | 286.22 | 286.22 | 582,134 |
| 2026-03-06 | MAS | 63.06 | 63.7 | 61.97 | 63.36 | 63.36 | 2.379e+6 |
| 2026-03-06 | ERIE | 266.49 | 269.39 | 258.31 | 258.36 | 258.36 | 282,326 |
| 2026-03-06 | ILMN | 126.74 | 127.75 | 124.06 | 124.62 | 124.62 | 1.478e+6 |
| 2026-03-06 | FBIN | 46.88 | 47.16 | 45.12 | 45.35 | 45.35 | 2.898e+6 |
| 2026-03-06 | HSY | 223.9 | 225.56 | 222.33 | 223.28 | 223.28 | 1.270e+6 |
| 2026-03-06 | EA | 198.16 | 198.8 | 197.47 | 198 | 198 | 4.947e+6 |
| 2026-03-06 | CF | 111.55 | 120 | 111.43 | 115.31 | 115.31 | 8.231e+6 |
| 2026-03-06 | GT | 7.61 | 7.68 | 7.47 | 7.5 | 7.5 | 7.832e+6 |
| 2026-03-06 | LYB | 67.23 | 68.88 | 64.58 | 67.11 | 67.11 | 1.328e+7 |
| 2026-03-06 | ECL | 282.7 | 284.24 | 278.91 | 281.94 | 281.94 | 1.834e+6 |
| 2026-03-06 | ETN | 344.28 | 351.78 | 338.67 | 345.72 | 345.72 | 3.795e+6 |
| 2026-03-06 | HPQ | 18.84 | 19.18 | 18.59 | 19.15 | 19.15 | 1.475e+7 |
| 2026-03-06 | COHR | 239.45 | 257.56 | 230.1 | 235.72 | 235.72 | 8.056e+6 |
| 2026-03-06 | GRMN | 235.8 | 243.03 | 232.75 | 242.55 | 242.55 | 1.013e+6 |
| 2026-03-06 | INTC | 44.67 | 45.18 | 43.28 | 43.42 | 43.42 | 7.470e+7 |
| 2026-03-06 | LUMN | 6.62 | 6.79 | 6.55 | 6.62 | 6.62 | 9.247e+6 |
| 2026-03-06 | EW | 83 | 83.08 | 80.5 | 81.64 | 81.64 | 5.224e+6 |
| 2026-03-06 | KMX | 41.09 | 42.34 | 40 | 42.19 | 42.19 | 3.001e+6 |
| 2026-03-06 | FIS | 49.67 | 51.38 | 48.84 | 51.05 | 51.05 | 7.311e+6 |
| 2026-03-06 | IDXX | 607.59 | 615.48 | 594.94 | 608.41 | 608.41 | 560,500 |
| 2026-03-06 | CE | 52.42 | 52.98 | 49.15 | 49.3 | 49.3 | 2.566e+6 |
| 2026-03-06 | CNX | 43.07 | 43.62 | 41.35 | 41.49 | 41.49 | 2.698e+6 |
| 2026-03-06 | INVH | 25.9 | 26.24 | 25.59 | 25.89 | 25.89 | 6.688e+6 |
| 2026-03-06 | CRWD | 425.96 | 433.71 | 420.23 | 428.99 | 428.99 | 4.604e+6 |
| 2026-03-06 | COTY | 2.38 | 2.46 | 2.34 | 2.37 | 2.37 | 6.364e+6 |
| 2026-03-06 | HCA | 530.18 | 532.93 | 521.72 | 532.02 | 532.02 | 753,151 |
| 2026-03-06 | ENPH | 40.06 | 41.39 | 39.51 | 40.23 | 40.23 | 5.983e+6 |
| 2026-03-06 | AJG | 228.29 | 229.65 | 224.77 | 228.13 | 228.13 | 2.192e+6 |
| 2026-03-06 | LITE | 610.45 | 642 | 548.24 | 558.44 | 558.44 | 8.754e+6 |