Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24951–25000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | FE | 49.83 | 50.06 | 49.26 | 49.8 | 49.8 | 5.419e+6 |
| 2026-03-05 | FLS | 82.24 | 83.84 | 80.21 | 81.12 | 81.12 | 1.534e+6 |
| 2026-03-05 | INVH | 26.27 | 26.47 | 26.03 | 26.1 | 26.1 | 9.281e+6 |
| 2026-03-05 | EMR | 142.42 | 143.83 | 140.03 | 141.64 | 141.64 | 3.890e+6 |
| 2026-03-05 | ENPH | 42.09 | 42.67 | 40.45 | 41.15 | 41.15 | 5.792e+6 |
| 2026-03-05 | GEV | 829.51 | 843.74 | 790.61 | 814.95 | 814.95 | 3.209e+6 |
| 2026-03-05 | ICE | 164.14 | 166.61 | 162.48 | 163.46 | 163.46 | 4.120e+6 |
| 2026-03-05 | EFX | 202.73 | 209.83 | 202.73 | 205.62 | 205.62 | 1.360e+6 |
| 2026-03-05 | COIN | 205.75 | 213.5 | 201.5 | 205.71 | 205.71 | 1.504e+7 |
| 2026-03-05 | ELV | 286.96 | 293.17 | 281.4 | 284.72 | 284.72 | 3.247e+6 |
| 2026-03-05 | AJG | 223.78 | 230.4 | 223.27 | 228.95 | 228.95 | 2.057e+6 |
| 2026-03-05 | CNX | 42.39 | 43.09 | 41.87 | 42.61 | 42.61 | 2.009e+6 |
| 2026-03-05 | GL | 143.06 | 144.37 | 142.39 | 143.03 | 143.03 | 708,417 |
| 2026-03-05 | EQR | 61.47 | 62.49 | 61.24 | 62.36 | 62.36 | 2.734e+6 |
| 2026-03-05 | FOXA | 58.29 | 58.82 | 57.77 | 58.69 | 58.69 | 3.389e+6 |
| 2026-03-05 | CE | 52.66 | 55.91 | 51.92 | 52.53 | 52.53 | 4.874e+6 |
| 2026-03-05 | DVN | 43.93 | 44.65 | 43.79 | 44.29 | 44.29 | 1.876e+7 |
| 2026-03-05 | BF-B | 25.81 | 26.54 | 25.53 | 25.88 | 25.88 | 7.878e+6 |
| 2026-03-05 | DXCM | 72.36 | 72.76 | 70.44 | 70.69 | 70.69 | 5.100e+6 |
| 2026-03-05 | DRI | 199.52 | 206.93 | 199.52 | 204.63 | 204.63 | 1.787e+6 |
| 2026-03-05 | FTNT | 82.28 | 84.73 | 82.25 | 84.42 | 84.42 | 5.552e+6 |
| 2026-03-04 | MAT | 16.17 | 16.26 | 15.82 | 15.84 | 15.84 | 7.012e+6 |
| 2026-03-04 | MBC | 9.92 | 9.92 | 9.52 | 9.59 | 9.59 | 2.744e+6 |
| 2026-03-04 | PHM | 132.1 | 132.41 | 129.92 | 131.9 | 131.9 | 1.271e+6 |
| 2026-03-04 | SATS | 118.36 | 118.5 | 110.5 | 114.03 | 114.03 | 4.023e+6 |
| 2026-03-04 | MU | 393.47 | 407.71 | 387.45 | 400.6 | 400.6 | 3.264e+7 |
| 2026-03-04 | MCD | 331.74 | 332.83 | 329.61 | 331.74 | 331.74 | 2.456e+6 |
| 2026-03-04 | SBAC | 194.21 | 195.29 | 192.17 | 193.93 | 193.93 | 931,552 |
| 2026-03-04 | VMC | 296.18 | 296.74 | 291.42 | 294.84 | 294.84 | 1.308e+6 |
| 2026-03-04 | MCHP | 72.16 | 72.34 | 68.98 | 69.55 | 69.55 | 7.452e+6 |
| 2026-03-04 | SBNY | 0.531 | 0.68 | 0.531 | 0.68 | 0.68 | 32,200 |
| 2026-03-04 | VRT | 249.34 | 255.24 | 245.28 | 251.22 | 251.22 | 4.299e+6 |
| 2026-03-04 | WFC | 82.22 | 83.56 | 81.56 | 83.45 | 83.45 | 1.806e+7 |
| 2026-03-04 | SBUX | 96.78 | 97.6 | 95.29 | 96.58 | 96.58 | 6.233e+6 |
| 2026-03-04 | MCK | 991.29 | 992.65 | 977.32 | 978.71 | 978.71 | 550,900 |
| 2026-03-04 | VAL | 90.63 | 95.23 | 88.94 | 94.44 | 94.44 | 976,466 |
| 2026-03-04 | SE | 88 | 89.29 | 86.25 | 88.26 | 88.26 | 1.203e+7 |
| 2026-03-04 | PTC | 162.85 | 164.57 | 160.82 | 162.97 | 162.97 | 1.031e+6 |
| 2026-03-04 | MCO | 464.76 | 474.84 | 462.63 | 469.89 | 469.89 | 1.395e+6 |
| 2026-03-04 | SEDG | 38.26 | 39.09 | 37.07 | 37.94 | 37.94 | 1.609e+6 |
| 2026-03-04 | TGT | 122.8 | 124.82 | 118.77 | 118.96 | 118.96 | 9.496e+6 |
| 2026-03-04 | MDLZ | 58.5 | 58.67 | 57.68 | 58.19 | 58.19 | 1.161e+7 |
| 2026-03-04 | SEE | 41.85 | 41.85 | 41.79 | 41.83 | 41.83 | 2.745e+6 |
| 2026-03-04 | MDT | 95.9 | 96.12 | 94.65 | 94.83 | 94.83 | 7.236e+6 |
| 2026-03-04 | SNDK | 586.84 | 607.48 | 576.3 | 599.06 | 599.06 | 1.561e+7 |
| 2026-03-04 | SHW | 348.3 | 348.35 | 343 | 346.77 | 346.77 | 1.278e+6 |
| 2026-03-04 | USB | 53.78 | 54.01 | 53.18 | 53.78 | 53.78 | 6.988e+6 |
| 2026-03-04 | MET | 72.23 | 73.25 | 71.75 | 72.76 | 72.76 | 3.292e+6 |
| 2026-03-04 | SIG | 97.8 | 98.17 | 93.79 | 95.33 | 95.33 | 726,415 |
| 2026-03-04 | VLO | 216.22 | 224.89 | 215.41 | 224.53 | 224.53 | 4.221e+6 |