Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24301–24350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-06 | CNP | 43.01 | 43.55 | 42.82 | 43.37 | 43.37 | 6.024e+6 |
| 2026-03-06 | CNC | 43.39 | 43.94 | 42.61 | 43.65 | 43.65 | 4.783e+6 |
| 2026-03-06 | COO | 77 | 78.11 | 75 | 76.55 | 76.55 | 5.307e+6 |
| 2026-03-06 | IPGP | 122.02 | 127.02 | 120.33 | 120.7 | 120.7 | 362,500 |
| 2026-03-06 | J | 133.71 | 136.52 | 132.27 | 136.36 | 136.36 | 594,344 |
| 2026-03-06 | GNRC | 212.33 | 213.95 | 202.55 | 204.02 | 204.02 | 956,472 |
| 2026-03-06 | LRCX | 205.45 | 211.24 | 198.45 | 199.33 | 199.33 | 1.360e+7 |
| 2026-03-06 | JNJ | 238.12 | 240.79 | 235.43 | 240.4 | 240.4 | 7.180e+6 |
| 2026-03-06 | GOOG | 295.86 | 300.12 | 295.04 | 298.09 | 298.09 | 1.760e+7 |
| 2026-03-06 | DASH | 180.23 | 181.29 | 176.59 | 179.17 | 179.17 | 2.897e+6 |
| 2026-03-06 | EXR | 145.66 | 145.66 | 142.94 | 144.94 | 144.94 | 1.051e+6 |
| 2026-03-06 | JBL | 244.94 | 250.16 | 240.27 | 241.03 | 241.03 | 1.124e+6 |
| 2026-03-06 | IBKR | 66.3 | 67.42 | 65.27 | 66.7 | 66.7 | 5.379e+6 |
| 2026-03-06 | CPRT | 37.69 | 37.83 | 36.86 | 37.74 | 37.74 | 1.011e+7 |
| 2026-03-06 | GEN | 22.31 | 22.61 | 21.94 | 22.49 | 22.49 | 3.519e+6 |
| 2026-03-06 | CHRW | 180.2 | 184 | 177.74 | 179.64 | 179.64 | 1.723e+6 |
| 2026-03-06 | CRH | 107.6 | 107.77 | 104.78 | 106.02 | 106.02 | 6.058e+6 |
| 2026-03-06 | HRL | 23.86 | 24.21 | 23.61 | 24.08 | 24.08 | 2.839e+6 |
| 2026-03-06 | APP | 507.03 | 509.5 | 491.2 | 502.14 | 502.14 | 5.177e+6 |
| 2026-03-06 | LH | 273.38 | 274.53 | 267.78 | 269.67 | 269.67 | 503,910 |
| 2026-03-06 | FAST | 46.2 | 46.48 | 45.69 | 46.21 | 46.21 | 8.187e+6 |
| 2026-03-06 | KDP | 27.68 | 28.08 | 27.47 | 28 | 28 | 7.854e+6 |
| 2026-03-06 | MAC | 19.28 | 19.44 | 18.47 | 18.63 | 18.63 | 2.515e+6 |
| 2026-03-06 | KVUE | 17.87 | 18.23 | 17.74 | 18.17 | 18.17 | 1.904e+7 |
| 2026-03-06 | FRT | 106.65 | 107.04 | 105.62 | 106.41 | 106.41 | 600,537 |
| 2026-03-06 | APO | 106.96 | 109.28 | 104.22 | 108.25 | 108.25 | 6.009e+6 |
| 2026-03-06 | JEF | 41.07 | 41.38 | 37.88 | 38 | 38 | 7.454e+6 |
| 2026-03-06 | ICE | 163.52 | 166.76 | 162.05 | 165.65 | 165.65 | 4.553e+6 |
| 2026-03-06 | HD | 355.16 | 357.06 | 350.87 | 355.54 | 355.54 | 4.168e+6 |
| 2026-03-06 | ISRG | 490.19 | 491.07 | 478.2 | 490.16 | 490.16 | 2.088e+6 |
| 2026-03-06 | INFO | 24.1 | 24.16 | 24.02 | 24.05 | 24.05 | 53,742 |
| 2026-03-06 | DOW | 35 | 35.15 | 32.95 | 33.28 | 33.28 | 1.945e+7 |
| 2026-03-06 | COP | 117.9 | 118.6 | 115.74 | 116.21 | 116.21 | 1.155e+7 |
| 2026-03-06 | ED | 110.05 | 111.62 | 109.08 | 111.34 | 111.34 | 2.342e+6 |
| 2026-03-06 | CZR | 26.28 | 26.6 | 25.2 | 26.4 | 26.4 | 5.012e+6 |
| 2026-03-06 | EMR | 138.38 | 139.43 | 137.27 | 137.8 | 137.8 | 2.061e+6 |
| 2026-03-06 | LVS | 54.15 | 54.31 | 53.06 | 53.29 | 53.29 | 3.746e+6 |
| 2026-03-06 | DECK | 106.96 | 107.38 | 103.73 | 104.25 | 104.25 | 2.387e+6 |
| 2026-03-06 | CRL | 178.89 | 179.86 | 172.92 | 174.46 | 174.46 | 1.079e+6 |
| 2026-03-06 | DUK | 130.28 | 131.5 | 129.12 | 131.37 | 131.37 | 5.041e+6 |
| 2026-03-06 | FICO | 1,467.64 | 1,481.46 | 1,439.93 | 1,476 | 1,476 | 241,731 |
| 2026-03-06 | GILD | 142.75 | 143.84 | 141.97 | 143.12 | 143.12 | 4.921e+6 |
| 2026-03-06 | ARE | 50.08 | 50.46 | 48.83 | 49.94 | 49.94 | 1.625e+6 |
| 2026-03-06 | LULU | 171.77 | 171.77 | 165.88 | 170.13 | 170.13 | 2.771e+6 |
| 2026-03-06 | HAL | 34.39 | 34.5 | 33.71 | 34.05 | 34.05 | 1.854e+7 |
| 2026-03-06 | FTV | 57.19 | 57.34 | 55.54 | 57.33 | 57.33 | 4.415e+6 |
| 2026-03-06 | COIN | 197.76 | 202.74 | 194.66 | 197.22 | 197.22 | 1.150e+7 |
| 2026-03-06 | AVGO | 327.59 | 342.79 | 326.72 | 329.79 | 329.79 | 3.915e+7 |
| 2026-03-06 | BMY | 59.81 | 59.81 | 58.84 | 59.67 | 59.67 | 1.140e+7 |
| 2026-03-06 | LEN | 102.7 | 103.49 | 99.58 | 100.64 | 100.64 | 2.954e+6 |