Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24801–24850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | COR | 363.71 | 363.89 | 350.44 | 358.45 | 358.45 | 1.696e+6 |
| 2026-03-05 | F | 12.55 | 12.6 | 12.09 | 12.19 | 12.19 | 7.194e+7 |
| 2026-03-05 | HSY | 227.46 | 228.09 | 223.5 | 224.85 | 224.85 | 1.766e+6 |
| 2026-03-05 | CMS | 76.9 | 77.01 | 76.12 | 76.6 | 76.6 | 3.661e+6 |
| 2026-03-05 | IFF | 77.12 | 78.61 | 74.55 | 74.94 | 74.94 | 2.738e+6 |
| 2026-03-05 | FCX | 64.01 | 64.16 | 61.23 | 62.52 | 62.52 | 2.308e+7 |
| 2026-03-05 | CPRI | 18.54 | 18.99 | 18.23 | 18.69 | 18.69 | 3.450e+6 |
| 2026-03-05 | ARE | 52.11 | 52.56 | 50.7 | 50.98 | 50.98 | 1.394e+6 |
| 2026-03-05 | JBHT | 232.22 | 233.87 | 225.23 | 225.94 | 225.94 | 733,518 |
| 2026-03-05 | CME | 310.75 | 313.11 | 307.6 | 309.41 | 309.41 | 2.196e+6 |
| 2026-03-05 | BBWI | 23.36 | 23.56 | 21.87 | 22.29 | 22.29 | 6.670e+6 |
| 2026-03-05 | DHI | 150.93 | 152 | 148.92 | 149.43 | 149.43 | 2.315e+6 |
| 2026-03-05 | FTI | 64.88 | 65.37 | 63.22 | 64.35 | 64.35 | 4.211e+6 |
| 2026-03-05 | CAH | 221.57 | 221.85 | 215.37 | 215.5 | 215.5 | 2.847e+6 |
| 2026-03-05 | GOOG | 302.99 | 303.16 | 297.86 | 300.7 | 300.7 | 2.264e+7 |
| 2026-03-05 | CSGP | 47.48 | 49.03 | 47.27 | 48.91 | 48.91 | 5.873e+6 |
| 2026-03-05 | EXE | 104.83 | 106.86 | 104.77 | 106.03 | 106.03 | 3.230e+6 |
| 2026-03-05 | JNJ | 242.63 | 243 | 235.93 | 239.63 | 239.63 | 9.375e+6 |
| 2026-03-05 | KKR | 93.32 | 95.91 | 93.27 | 95.41 | 95.41 | 8.230e+6 |
| 2026-03-05 | IBKR | 68.47 | 69.39 | 66.68 | 68.05 | 68.05 | 4.683e+6 |
| 2026-03-05 | HD | 363.69 | 364.54 | 356.82 | 359.28 | 359.28 | 4.756e+6 |
| 2026-03-05 | KMI | 33.58 | 33.76 | 32.97 | 33.08 | 33.08 | 1.692e+7 |
| 2026-03-05 | HAL | 34.4 | 34.53 | 33.52 | 34.16 | 34.16 | 2.075e+7 |
| 2026-03-05 | FISV | 62.5 | 64.52 | 62.15 | 63.86 | 63.86 | 6.697e+6 |
| 2026-03-05 | ED | 111.06 | 111.27 | 109.33 | 109.79 | 109.79 | 2.706e+6 |
| 2026-03-05 | IPGP | 126.8 | 132.49 | 125.02 | 126.77 | 126.77 | 470,100 |
| 2026-03-05 | LEN | 104.88 | 106.11 | 103.11 | 103.75 | 103.75 | 2.651e+6 |
| 2026-03-05 | FDX | 381.11 | 382.73 | 369.81 | 371.84 | 371.84 | 1.886e+6 |
| 2026-03-05 | IQV | 176.69 | 182.93 | 176.28 | 178.5 | 178.5 | 2.102e+6 |
| 2026-03-05 | AMCR | 45.51 | 45.53 | 43.42 | 43.69 | 43.69 | 6.209e+6 |
| 2026-03-05 | FAST | 47.55 | 48.16 | 46.74 | 47.05 | 47.05 | 1.153e+7 |
| 2026-03-05 | JEF | 43.85 | 44.18 | 43.07 | 43.94 | 43.94 | 2.455e+6 |
| 2026-03-05 | ITW | 283.04 | 284.69 | 278.46 | 280.73 | 280.73 | 1.288e+6 |
| 2026-03-05 | MAC | 19.79 | 19.91 | 19.43 | 19.63 | 19.63 | 2.065e+6 |
| 2026-03-05 | LITE | 644.72 | 681.75 | 614.13 | 650.82 | 650.82 | 6.744e+6 |
| 2026-03-05 | FFIV | 283.26 | 287.65 | 278.69 | 283.64 | 283.64 | 527,457 |
| 2026-03-05 | FRT | 108.49 | 108.49 | 107.44 | 107.51 | 107.51 | 796,542 |
| 2026-03-05 | IDXX | 634.08 | 639.38 | 614.25 | 618.92 | 618.92 | 611,048 |
| 2026-03-05 | DECK | 107.65 | 110 | 106.69 | 107.58 | 107.58 | 2.204e+6 |
| 2026-03-05 | DUK | 129.9 | 130.61 | 128.43 | 130.49 | 130.49 | 4.861e+6 |
| 2026-03-05 | GEN | 22.17 | 22.7 | 22.17 | 22.49 | 22.49 | 6.659e+6 |
| 2026-03-05 | KEY | 20.51 | 20.65 | 20.14 | 20.37 | 20.37 | 1.193e+7 |
| 2026-03-05 | CTVA | 77.59 | 77.93 | 76.07 | 76.59 | 76.59 | 3.866e+6 |
| 2026-03-05 | CRL | 177.68 | 182.65 | 177.68 | 181.32 | 181.32 | 1.145e+6 |
| 2026-03-05 | GNRC | 216.95 | 227.3 | 214.16 | 218.81 | 218.81 | 1.075e+6 |
| 2026-03-05 | APP | 486.24 | 511.77 | 484.75 | 508.56 | 508.56 | 7.624e+6 |
| 2026-03-05 | GILD | 145.49 | 145.92 | 142.54 | 144.32 | 144.32 | 6.944e+6 |
| 2026-03-05 | KDP | 28.45 | 28.51 | 27.77 | 27.8 | 27.8 | 1.228e+7 |
| 2026-03-05 | CRWD | 407.3 | 429.69 | 407 | 426.16 | 426.16 | 5.953e+6 |
| 2026-03-05 | GM | 77.82 | 77.99 | 74.89 | 76.02 | 76.02 | 8.643e+6 |