Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24701–24750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | CCL | 27.54 | 28.23 | 26.54 | 26.99 | 26.99 | 3.467e+7 |
| 2026-03-05 | CDNS | 303 | 311.24 | 297.54 | 299.84 | 299.84 | 3.708e+6 |
| 2026-03-05 | CDW | 123.81 | 126.54 | 122.82 | 123.58 | 123.58 | 1.294e+6 |
| 2026-03-05 | CEG | 316.67 | 331.46 | 316.67 | 331.11 | 331.11 | 3.135e+6 |
| 2026-03-05 | CFG | 58.99 | 59.77 | 58.38 | 59.11 | 59.11 | 5.335e+6 |
| 2026-03-05 | CHD | 101.4 | 101.4 | 99.35 | 99.53 | 99.53 | 2.137e+6 |
| 2026-03-05 | CHTR | 229.96 | 236.6 | 228.97 | 229.94 | 229.94 | 1.658e+6 |
| 2026-03-05 | CI | 280.84 | 282.59 | 279.11 | 281.27 | 281.27 | 1.578e+6 |
| 2026-03-05 | CIEN | 312.01 | 315.5 | 278.39 | 299.3 | 299.3 | 7.852e+6 |
| 2026-03-05 | CINF | 165.72 | 166.75 | 165.28 | 165.36 | 165.36 | 944,509 |
| 2026-03-05 | CL | 94.33 | 94.39 | 91.91 | 92.1 | 92.1 | 6.779e+6 |
| 2026-03-05 | CLX | 115.09 | 115.12 | 112.09 | 112.28 | 112.28 | 2.385e+6 |
| 2026-03-05 | CMCSA | 31.58 | 32.03 | 31.11 | 31.24 | 31.24 | 2.420e+7 |
| 2026-03-05 | CSCO | 79.56 | 80.73 | 78.63 | 79.58 | 79.58 | 2.684e+7 |
| 2026-03-05 | CSX | 42.34 | 42.48 | 40.83 | 41.15 | 41.15 | 1.952e+7 |
| 2026-03-05 | CTAS | 198.66 | 208.52 | 195.97 | 203.98 | 203.98 | 3.985e+6 |
| 2026-03-05 | CTRA | 30.71 | 31.24 | 30.58 | 30.92 | 30.92 | 7.327e+6 |
| 2026-03-05 | CTSH | 64.32 | 66.51 | 64.32 | 65.32 | 65.32 | 7.221e+6 |
| 2026-03-05 | CVNA | 62.71 | 66.39 | 62.71 | 66.23 | 66.23 | 1.328e+7 |
| 2026-03-05 | CVS | 79.26 | 79.62 | 77.61 | 78 | 78 | 1.006e+7 |
| 2026-03-05 | CVX | 184.91 | 188.25 | 184.8 | 188.18 | 188.18 | 1.357e+7 |
| 2026-03-05 | D | 62.33 | 63.11 | 62.05 | 63 | 63 | 5.715e+6 |
| 2026-03-05 | DAL | 61.84 | 62.25 | 59.02 | 61.15 | 61.15 | 2.067e+7 |
| 2026-03-05 | DD | 47.77 | 48.01 | 46.2 | 46.54 | 46.54 | 5.373e+6 |
| 2026-03-05 | DDOG | 118.55 | 125.21 | 118.55 | 122.36 | 122.36 | 4.621e+6 |
| 2026-03-05 | DE | 605.84 | 608.58 | 584.59 | 588.97 | 588.97 | 1.644e+6 |
| 2026-03-05 | DELL | 145.55 | 148.7 | 141.61 | 146.04 | 146.04 | 7.032e+6 |
| 2026-03-05 | DG | 149.02 | 149.5 | 143.84 | 145.86 | 145.86 | 3.795e+6 |
| 2026-03-05 | DHR | 201.84 | 204.27 | 199.29 | 201.57 | 201.57 | 4.772e+6 |
| 2026-03-05 | DIS | 103.1 | 104.55 | 101.59 | 102.41 | 102.41 | 1.176e+7 |
| 2026-03-05 | DLTR | 116.63 | 117.49 | 114.86 | 115.91 | 115.91 | 2.442e+6 |
| 2026-03-05 | DOC | 17.11 | 17.29 | 16.94 | 17.12 | 17.12 | 5.083e+6 |
| 2026-03-05 | DOV | 220.04 | 220.74 | 213.6 | 215.58 | 215.58 | 1.629e+6 |
| 2026-03-05 | DPZ | 403.44 | 405.62 | 398.22 | 400.67 | 400.67 | 759,625 |
| 2026-03-05 | DTE | 147.33 | 148.57 | 147 | 147.49 | 147.49 | 1.987e+6 |
| 2026-03-05 | DVA | 152.59 | 152.84 | 148.13 | 149.94 | 149.94 | 876,472 |
| 2026-03-05 | KEYS | 296.77 | 301.59 | 281.77 | 284.51 | 284.51 | 2.156e+6 |
| 2026-03-05 | KHC | 23.64 | 24.1 | 23.51 | 23.83 | 23.83 | 1.917e+7 |
| 2026-03-05 | KLAC | 1,451.49 | 1,473.68 | 1,388.23 | 1,427.54 | 1,427.54 | 1.079e+6 |
| 2026-03-05 | KMB | 102.89 | 103.76 | 101.75 | 103.63 | 103.63 | 6.273e+6 |
| 2026-03-05 | KO | 77.15 | 77.19 | 75.97 | 76.5 | 76.5 | 2.317e+7 |
| 2026-03-05 | KR | 66.89 | 71.47 | 66.88 | 71.19 | 71.19 | 1.515e+7 |
| 2026-03-05 | KSS | 15.03 | 15.61 | 14.92 | 15.52 | 15.52 | 5.289e+6 |
| 2026-03-05 | L | 110.86 | 111.18 | 109.68 | 110 | 110 | 595,457 |
| 2026-03-05 | LEG | 11.08 | 11.21 | 10.91 | 10.98 | 10.98 | 1.447e+6 |
| 2026-03-05 | LHX | 363.94 | 367.18 | 356.32 | 358.85 | 358.85 | 1.135e+6 |
| 2026-03-05 | LIN | 493.93 | 495.6 | 486.92 | 488.42 | 488.42 | 3.786e+6 |
| 2026-03-05 | LYV | 157.1 | 160.33 | 157.09 | 159.78 | 159.78 | 2.917e+6 |
| 2026-03-05 | MA | 520.21 | 524.42 | 511.87 | 523.76 | 523.76 | 3.883e+6 |
| 2026-03-05 | MAA | 131.07 | 132.93 | 130.54 | 132.78 | 132.78 | 957,012 |