Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24851–24900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | DOW | 33.5 | 34.59 | 33.21 | 33.72 | 33.72 | 2.455e+7 |
| 2026-03-05 | FTV | 57.44 | 58.16 | 56.95 | 57.97 | 57.97 | 4.121e+6 |
| 2026-03-05 | ISRG | 495.2 | 502.48 | 488.81 | 496.7 | 496.7 | 1.542e+6 |
| 2026-03-05 | KVUE | 17.78 | 18.07 | 17.71 | 18.03 | 18.03 | 4.363e+7 |
| 2026-03-05 | CNC | 44.61 | 44.84 | 43.14 | 43.27 | 43.27 | 3.733e+6 |
| 2026-03-05 | INFO | 24.97 | 24.97 | 24.19 | 24.38 | 24.38 | 17,703 |
| 2026-03-05 | FICO | 1,461.25 | 1,494 | 1,454.2 | 1,475.09 | 1,475.09 | 172,678 |
| 2026-03-05 | CRH | 111.12 | 113.36 | 109.17 | 110.31 | 110.31 | 5.639e+6 |
| 2026-03-05 | CZR | 25.2 | 26.66 | 25.2 | 26.59 | 26.59 | 4.438e+6 |
| 2026-03-05 | BKR | 60.31 | 60.84 | 59.46 | 59.99 | 59.99 | 8.541e+6 |
| 2026-03-05 | APO | 108.7 | 111.61 | 108.7 | 110.78 | 110.78 | 4.556e+6 |
| 2026-03-05 | IRM | 104.75 | 106.69 | 103.77 | 106.43 | 106.43 | 1.593e+6 |
| 2026-03-05 | LRCX | 218.41 | 222.41 | 208.13 | 214.68 | 214.68 | 1.024e+7 |
| 2026-03-05 | HLT | 301.88 | 307.92 | 297.48 | 307.22 | 307.22 | 2.746e+6 |
| 2026-03-05 | LULU | 172.98 | 174.4 | 170.07 | 173.18 | 173.18 | 2.152e+6 |
| 2026-03-05 | ERIE | 270.44 | 276.57 | 268.01 | 268.15 | 268.15 | 172,642 |
| 2026-03-05 | GNW | 8.48 | 8.57 | 8.45 | 8.52 | 8.52 | 3.517e+6 |
| 2026-03-05 | HUBB | 484.65 | 489.61 | 473.94 | 476.51 | 476.51 | 755,548 |
| 2026-03-05 | ILMN | 127.66 | 132.07 | 127.32 | 128.24 | 128.24 | 1.318e+6 |
| 2026-03-05 | GOOGL | 302.83 | 303.09 | 297.78 | 300.67 | 300.67 | 3.575e+7 |
| 2026-03-05 | EME | 730.14 | 736.45 | 703.77 | 718.65 | 718.65 | 579,581 |
| 2026-03-05 | CHRW | 186.86 | 190.35 | 181.09 | 184.18 | 184.18 | 1.623e+6 |
| 2026-03-05 | HCA | 536.99 | 538.84 | 525.86 | 533.68 | 533.68 | 1.098e+6 |
| 2026-03-05 | GPC | 114.31 | 116.07 | 114.31 | 116.05 | 116.05 | 1.296e+6 |
| 2026-03-05 | EA | 201.02 | 201.4 | 200.61 | 200.76 | 200.76 | 1.942e+6 |
| 2026-03-05 | GT | 7.94 | 8.1 | 7.68 | 7.78 | 7.78 | 7.377e+6 |
| 2026-03-05 | GPN | 76.61 | 78.7 | 76.59 | 78.03 | 78.03 | 2.771e+6 |
| 2026-03-05 | LYB | 64 | 67.8 | 64 | 65.88 | 65.88 | 1.762e+7 |
| 2026-03-05 | GS | 862.01 | 866.52 | 822.2 | 835.46 | 835.46 | 3.097e+6 |
| 2026-03-05 | FITB | 48.56 | 48.87 | 47.82 | 48.25 | 48.25 | 9.885e+6 |
| 2026-03-05 | EBAY | 91.12 | 93.95 | 90.44 | 92.73 | 92.73 | 5.811e+6 |
| 2026-03-05 | GWW | 1,154.82 | 1,171.84 | 1,137.25 | 1,143.4 | 1,143.4 | 342,942 |
| 2026-03-05 | CA | 25.03 | 25.07 | 25.03 | 25.06 | 25.06 | 30,499 |
| 2026-03-05 | EL | 98 | 99.11 | 95.04 | 95.87 | 95.87 | 3.354e+6 |
| 2026-03-05 | HAS | 96.5 | 96.72 | 94.7 | 95.37 | 95.37 | 1.124e+6 |
| 2026-03-05 | ETN | 349.22 | 354.21 | 343.74 | 352.71 | 352.71 | 3.220e+6 |
| 2026-03-05 | LUMN | 6.81 | 6.92 | 6.68 | 6.83 | 6.83 | 8.578e+6 |
| 2026-03-05 | HBAN | 16.54 | 16.67 | 16.32 | 16.51 | 16.51 | 1.962e+7 |
| 2026-03-05 | FIX | 1,407.56 | 1,414.7 | 1,286.74 | 1,346.99 | 1,346.99 | 554,172 |
| 2026-03-05 | HPQ | 18.94 | 19.27 | 18.8 | 19.03 | 19.03 | 1.617e+7 |
| 2026-03-05 | CBOE | 301.74 | 301.74 | 293.15 | 297.49 | 297.49 | 767,847 |
| 2026-03-05 | IVZ | 24.81 | 25.37 | 24.04 | 24.54 | 24.54 | 6.166e+6 |
| 2026-03-05 | COHR | 262.71 | 275.34 | 246.57 | 253.87 | 253.87 | 8.812e+6 |
| 2026-03-05 | FANG | 175.32 | 178.8 | 175.05 | 178.06 | 178.06 | 5.068e+6 |
| 2026-03-05 | JCI | 138.35 | 138.85 | 133.69 | 136.76 | 136.76 | 6.187e+6 |
| 2026-03-05 | JBL | 252.26 | 257.41 | 245.69 | 252.15 | 252.15 | 1.451e+6 |
| 2026-03-05 | CPRT | 37.84 | 38.42 | 37.67 | 38.02 | 38.02 | 9.597e+6 |
| 2026-03-05 | JKHY | 166.31 | 169.03 | 166.31 | 167.05 | 167.05 | 1.051e+6 |
| 2026-03-05 | FLR | 47.52 | 47.52 | 45.46 | 46.18 | 46.18 | 2.593e+6 |
| 2026-03-05 | JPM | 296.47 | 299.71 | 290.95 | 292.06 | 292.06 | 1.273e+7 |