Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25301–25350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | BX | 111.02 | 113.73 | 110.5 | 113.09 | 113.09 | 8.268e+6 |
| 2026-03-04 | BXP | 54.38 | 55.94 | 53.77 | 55.6 | 55.6 | 3.549e+6 |
| 2026-03-04 | C | 111.15 | 111.81 | 109.97 | 110.8 | 110.8 | 1.304e+7 |
| 2026-03-04 | CAG | 18.54 | 18.59 | 18.2 | 18.39 | 18.39 | 1.025e+7 |
| 2026-03-04 | CARR | 61.28 | 61.66 | 60.28 | 60.86 | 60.86 | 4.255e+6 |
| 2026-03-04 | CASY | 677.75 | 683.6 | 669.4 | 683.42 | 683.42 | 354,276 |
| 2026-03-04 | CAT | 735.69 | 744.59 | 729.45 | 730.58 | 730.58 | 2.824e+6 |
| 2026-03-04 | CB | 336.53 | 337.01 | 332.84 | 333.16 | 333.16 | 1.531e+6 |
| 2026-03-04 | CBRE | 143.15 | 143.8 | 141.74 | 141.74 | 141.74 | 2.180e+6 |
| 2026-03-04 | CCI | 88.83 | 90.19 | 88.02 | 90.03 | 90.03 | 2.599e+6 |
| 2026-03-04 | CCL | 28.43 | 28.77 | 27.71 | 27.84 | 27.84 | 2.197e+7 |
| 2026-03-04 | CDNS | 300.18 | 308.58 | 296.12 | 305.43 | 305.43 | 2.830e+6 |
| 2026-03-04 | CDW | 124.23 | 125.09 | 120.79 | 124.13 | 124.13 | 1.620e+6 |
| 2026-03-04 | CEG | 322.83 | 325.65 | 317.08 | 321.92 | 321.92 | 2.343e+6 |
| 2026-03-04 | CFG | 59.63 | 60.12 | 58.86 | 59.77 | 59.77 | 5.268e+6 |
| 2026-03-04 | CHD | 102.6 | 102.72 | 101.3 | 102.13 | 102.13 | 1.687e+6 |
| 2026-03-04 | CHTR | 229.29 | 232.97 | 226.02 | 232 | 232 | 1.272e+6 |
| 2026-03-04 | CI | 279.56 | 284.34 | 279.26 | 283.18 | 283.18 | 1.422e+6 |
| 2026-03-04 | CIEN | 339.19 | 353.78 | 335 | 343.55 | 343.55 | 2.709e+6 |
| 2026-03-04 | CINF | 167.28 | 168.14 | 164.09 | 166.98 | 166.98 | 583,316 |
| 2026-03-04 | CL | 95.03 | 95.43 | 94.46 | 94.69 | 94.69 | 5.797e+6 |
| 2026-03-04 | CLX | 119.52 | 119.75 | 114.85 | 115.97 | 115.97 | 2.712e+6 |
| 2026-03-04 | CMCSA | 30.49 | 31.77 | 30.28 | 31.72 | 31.72 | 2.851e+7 |
| 2026-03-04 | CSCO | 78.77 | 80.52 | 78.1 | 80.43 | 80.43 | 2.039e+7 |
| 2026-03-04 | CSX | 42.92 | 42.97 | 42.51 | 42.78 | 42.78 | 8.559e+6 |
| 2026-03-04 | CTAS | 200.7 | 202.23 | 199.22 | 199.58 | 199.58 | 1.398e+6 |
| 2026-03-04 | CTRA | 30.19 | 30.58 | 29.71 | 30.33 | 30.33 | 6.195e+6 |
| 2026-03-04 | CTSH | 63.72 | 65 | 63.47 | 64.66 | 64.66 | 6.307e+6 |
| 2026-03-04 | CVNA | 64.42 | 66.2 | 63.09 | 63.25 | 63.25 | 1.465e+7 |
| 2026-03-04 | CVS | 79.7 | 80.38 | 78.97 | 79.86 | 79.86 | 6.805e+6 |
| 2026-03-04 | CVX | 185.75 | 186.75 | 182.48 | 184.34 | 184.34 | 1.105e+7 |
| 2026-03-04 | D | 62.67 | 62.94 | 61.79 | 62.57 | 62.57 | 4.960e+6 |
| 2026-03-04 | DAL | 64.7 | 65.72 | 63.55 | 63.66 | 63.66 | 9.415e+6 |
| 2026-03-04 | DD | 48.58 | 48.89 | 47.73 | 47.89 | 47.89 | 3.466e+6 |
| 2026-03-04 | DDOG | 111.22 | 120.4 | 111 | 118.33 | 118.33 | 5.190e+6 |
| 2026-03-04 | DE | 617.42 | 620.9 | 611.16 | 612.25 | 612.25 | 1.073e+6 |
| 2026-03-04 | DELL | 145.55 | 147.88 | 143.61 | 146.65 | 146.65 | 8.506e+6 |
| 2026-03-04 | DG | 154.15 | 154.77 | 149.82 | 150.88 | 150.88 | 2.894e+6 |
| 2026-03-04 | DHR | 204.17 | 206.34 | 202.6 | 204.29 | 204.29 | 2.958e+6 |
| 2026-03-04 | DIS | 103.17 | 103.84 | 102.64 | 103.04 | 103.04 | 9.672e+6 |
| 2026-03-04 | DLTR | 120.01 | 120.23 | 116.46 | 117.85 | 117.85 | 2.629e+6 |
| 2026-03-04 | DOC | 17.21 | 17.37 | 16.96 | 17.36 | 17.36 | 6.921e+6 |
| 2026-03-04 | DOV | 221.14 | 222.13 | 219.66 | 221.84 | 221.84 | 1.112e+6 |
| 2026-03-04 | DPZ | 407.04 | 409.92 | 404.28 | 404.57 | 404.57 | 718,385 |
| 2026-03-04 | DTE | 146.19 | 149 | 145.74 | 148.95 | 148.95 | 2.161e+6 |
| 2026-03-04 | DVA | 152.41 | 155.29 | 150.51 | 154.79 | 154.79 | 542,550 |
| 2026-03-04 | KEYS | 307.05 | 308 | 297.71 | 300.92 | 300.92 | 1.835e+6 |
| 2026-03-04 | KHC | 23.91 | 23.91 | 23.39 | 23.64 | 23.64 | 1.665e+7 |
| 2026-03-04 | KLAC | 1,464.44 | 1,488.11 | 1,447.19 | 1,474.04 | 1,474.04 | 798,546 |
| 2026-03-04 | KMB | 103.7 | 104.2 | 102.16 | 103.45 | 103.45 | 5.416e+6 |