Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24901–24950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | GRMN | 247.94 | 249.24 | 237.08 | 239.25 | 239.25 | 866,553 |
| 2026-03-05 | INTU | 437.82 | 469.93 | 437.58 | 465.35 | 465.35 | 7.370e+6 |
| 2026-03-05 | EPAM | 143.44 | 148.34 | 142.81 | 144.58 | 144.58 | 2.324e+6 |
| 2026-03-05 | GD | 362.82 | 364.41 | 352.9 | 359.03 | 359.03 | 1.440e+6 |
| 2026-03-05 | EIX | 71.76 | 71.78 | 69.52 | 70.37 | 70.37 | 4.866e+6 |
| 2026-03-05 | KIM | 23.11 | 23.32 | 23.05 | 23.25 | 23.25 | 6.704e+6 |
| 2026-03-05 | LKQ | 31.32 | 31.78 | 30.71 | 30.79 | 30.79 | 2.622e+6 |
| 2026-03-05 | LH | 277.87 | 278.47 | 274.24 | 275.92 | 275.92 | 535,624 |
| 2026-03-05 | LVS | 55.52 | 56.09 | 54.04 | 54.82 | 54.82 | 3.668e+6 |
| 2026-03-05 | DASH | 185 | 191.08 | 181.58 | 183.48 | 183.48 | 5.911e+6 |
| 2026-03-05 | CF | 105.57 | 113.31 | 105.57 | 110.33 | 110.33 | 8.211e+6 |
| 2026-03-05 | COO | 80.77 | 81.94 | 79.68 | 80.2 | 80.2 | 2.484e+6 |
| 2026-03-05 | LNT | 71.22 | 71.64 | 70.38 | 70.8 | 70.8 | 2.672e+6 |
| 2026-03-05 | GE | 336.09 | 341.31 | 320.32 | 326.51 | 326.51 | 4.831e+6 |
| 2026-03-05 | AVY | 185.79 | 186.86 | 183.2 | 183.73 | 183.73 | 817,300 |
| 2026-03-05 | FOX | 53.05 | 53.73 | 52.82 | 53.5 | 53.5 | 1.472e+6 |
| 2026-03-05 | GDDY | 89.26 | 93.37 | 89 | 93.13 | 93.13 | 3.057e+6 |
| 2026-03-05 | DLR | 179.77 | 180.52 | 176.53 | 178.53 | 178.53 | 3.080e+6 |
| 2026-03-05 | HOLX | 75.42 | 75.75 | 75.35 | 75.75 | 75.75 | 6.446e+6 |
| 2026-03-05 | FIS | 49.35 | 50.37 | 49.35 | 50.15 | 50.15 | 5.418e+6 |
| 2026-03-05 | AVGO | 329.49 | 335.41 | 322.35 | 332.07 | 332.07 | 5.708e+7 |
| 2026-03-05 | DXC | 12.51 | 13.39 | 12.45 | 13.19 | 13.19 | 3.641e+6 |
| 2026-03-05 | GEHC | 78.04 | 78.32 | 75.52 | 77.07 | 77.07 | 3.941e+6 |
| 2026-03-05 | HRL | 23.99 | 24.21 | 23.81 | 23.85 | 23.85 | 3.741e+6 |
| 2026-03-05 | BMY | 61.17 | 61.37 | 59.64 | 60.12 | 60.12 | 1.476e+7 |
| 2026-03-05 | EW | 84.44 | 84.83 | 82.97 | 83.89 | 83.89 | 6.405e+6 |
| 2026-03-05 | EOG | 128.25 | 130.88 | 127.99 | 130.02 | 130.02 | 6.538e+6 |
| 2026-03-05 | GLW | 136.16 | 143.35 | 131.71 | 134.74 | 134.74 | 1.829e+7 |
| 2026-03-05 | EMC | 32.11 | 32.34 | 31.53 | 31.89 | 31.89 | 11,333 |
| 2026-03-05 | DGX | 205.31 | 205.31 | 202.58 | 203.09 | 203.09 | 604,125 |
| 2026-03-05 | EXR | 146.11 | 146.52 | 145.05 | 145.81 | 145.81 | 831,327 |
| 2026-03-05 | M | 18.87 | 19.19 | 18.65 | 18.98 | 18.98 | 9.246e+6 |
| 2026-03-05 | EG | 330.29 | 332.97 | 328.94 | 330.77 | 330.77 | 349,518 |
| 2026-03-05 | FMC | 13.85 | 14.66 | 13.7 | 14.22 | 14.22 | 3.594e+6 |
| 2026-03-05 | CPT | 106.61 | 107.77 | 106.57 | 107.46 | 107.46 | 637,124 |
| 2026-03-05 | FOSL | 4.41 | 4.43 | 4.22 | 4.34 | 4.34 | 467,740 |
| 2026-03-05 | FSLR | 197 | 199.16 | 190.23 | 191.8 | 191.8 | 1.899e+6 |
| 2026-03-05 | GIS | 42.84 | 43.31 | 42.43 | 42.85 | 42.85 | 7.733e+6 |
| 2026-03-05 | GME | 23.8 | 24.23 | 23.53 | 23.88 | 23.88 | 5.297e+6 |
| 2026-03-05 | LDOS | 175.05 | 176.46 | 172.81 | 175.23 | 175.23 | 1.047e+6 |
| 2026-03-05 | J | 135.9 | 137.88 | 134.44 | 135.67 | 135.67 | 519,200 |
| 2026-03-05 | MAS | 67.27 | 68.19 | 64.66 | 64.99 | 64.99 | 3.262e+6 |
| 2026-03-05 | COP | 116.14 | 117.65 | 114.98 | 115.96 | 115.96 | 9.881e+6 |
| 2026-03-05 | COTY | 2.41 | 2.49 | 2.39 | 2.4 | 2.4 | 7.154e+6 |
| 2026-03-05 | ECL | 294.12 | 295.48 | 283.8 | 286.03 | 286.03 | 2.210e+6 |
| 2026-03-05 | INTC | 44.87 | 46.48 | 44.7 | 45.95 | 45.95 | 7.823e+7 |
| 2026-03-05 | HRB | 30.94 | 31.92 | 30.6 | 31.67 | 31.67 | 1.861e+6 |
| 2026-03-05 | CNP | 43.53 | 43.59 | 42.98 | 43.16 | 43.16 | 6.341e+6 |
| 2026-03-05 | LII | 542.99 | 548.02 | 523.43 | 527.17 | 527.17 | 470,125 |
| 2026-03-05 | KMX | 41.64 | 42.4 | 41.37 | 42.05 | 42.05 | 2.074e+6 |