Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25401–25450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | IP | 41.21 | 42.43 | 40.67 | 41.96 | 41.96 | 5.251e+6 |
| 2026-03-04 | CMI | 568.85 | 577.79 | 563.46 | 572.26 | 572.26 | 1.086e+6 |
| 2026-03-04 | EVRG | 82.77 | 83.45 | 81.87 | 82.92 | 82.92 | 2.322e+6 |
| 2026-03-04 | LMT | 670 | 671 | 652.54 | 664.48 | 664.48 | 1.651e+6 |
| 2026-03-04 | LOW | 256.77 | 257.67 | 254.27 | 257.38 | 257.38 | 2.175e+6 |
| 2026-03-04 | FBIN | 51.42 | 52 | 49.78 | 50.48 | 50.48 | 1.653e+6 |
| 2026-03-04 | ETSY | 54.14 | 56.6 | 54.03 | 55.65 | 55.65 | 3.796e+6 |
| 2026-03-04 | INCY | 99.16 | 99.41 | 96.91 | 98.86 | 98.86 | 1.629e+6 |
| 2026-03-04 | HST | 19.69 | 19.97 | 19.62 | 19.91 | 19.91 | 1.090e+7 |
| 2026-03-04 | COR | 371.14 | 372.02 | 366.3 | 367.34 | 367.34 | 786,239 |
| 2026-03-04 | F | 12.8 | 13 | 12.66 | 12.66 | 12.66 | 7.398e+7 |
| 2026-03-04 | HSY | 233.17 | 234.22 | 228.42 | 230.28 | 230.28 | 1.249e+6 |
| 2026-03-04 | CMS | 77.5 | 77.85 | 76.46 | 77.52 | 77.52 | 3.062e+6 |
| 2026-03-04 | IFF | 78.8 | 79.18 | 77.08 | 77.73 | 77.73 | 1.288e+6 |
| 2026-03-04 | CPRI | 19.04 | 19.36 | 18.58 | 18.96 | 18.96 | 2.319e+6 |
| 2026-03-04 | ARE | 51.27 | 52.77 | 50.8 | 52.75 | 52.75 | 2.158e+6 |
| 2026-03-04 | CME | 312.35 | 314.63 | 310.39 | 312.53 | 312.53 | 2.560e+6 |
| 2026-03-04 | JBHT | 232.57 | 235.56 | 230.96 | 234.48 | 234.48 | 622,975 |
| 2026-03-04 | BBWI | 23.51 | 23.89 | 21.77 | 23.01 | 23.01 | 1.076e+7 |
| 2026-03-04 | DHI | 151.07 | 152.79 | 148.55 | 152.24 | 152.24 | 1.991e+6 |
| 2026-03-04 | AVGO | 315.02 | 321.97 | 311.09 | 316.87 | 316.87 | 3.490e+7 |
| 2026-03-04 | ED | 111.43 | 111.76 | 109.7 | 111.55 | 111.55 | 2.267e+6 |
| 2026-03-04 | LEN | 106.38 | 107.04 | 105.34 | 105.97 | 105.97 | 2.073e+6 |
| 2026-03-04 | GOOG | 302.48 | 305.25 | 300.59 | 303.24 | 303.24 | 2.002e+7 |
| 2026-03-04 | CE | 51.98 | 52.62 | 50.21 | 51.13 | 51.13 | 1.874e+6 |
| 2026-03-04 | FANG | 173.81 | 175.51 | 170.59 | 174.7 | 174.7 | 2.534e+6 |
| 2026-03-04 | FTV | 58.13 | 58.34 | 57.52 | 57.94 | 57.94 | 1.904e+6 |
| 2026-03-04 | ILMN | 130.9 | 132.29 | 128.6 | 128.97 | 128.97 | 1.308e+6 |
| 2026-03-04 | CZR | 25.33 | 26.04 | 25.01 | 25.56 | 25.56 | 4.991e+6 |
| 2026-03-04 | IRM | 106.87 | 107.26 | 105.48 | 106.97 | 106.97 | 1.313e+6 |
| 2026-03-04 | CBOE | 302.17 | 302.55 | 298.11 | 300.62 | 300.62 | 987,100 |
| 2026-03-04 | GRMN | 251.06 | 252.14 | 247.26 | 250.22 | 250.22 | 1.052e+6 |
| 2026-03-04 | KMI | 33.43 | 33.7 | 33.16 | 33.61 | 33.61 | 1.135e+7 |
| 2026-03-04 | DASH | 176.5 | 179.12 | 172.66 | 177.75 | 177.75 | 3.087e+6 |
| 2026-03-04 | GM | 78.03 | 79.14 | 77.85 | 78.41 | 78.41 | 8.511e+6 |
| 2026-03-04 | CPT | 106.47 | 107.7 | 105.85 | 107.57 | 107.57 | 610,600 |
| 2026-03-04 | FISV | 62.66 | 62.83 | 61.76 | 62.6 | 62.6 | 5.478e+6 |
| 2026-03-04 | EXE | 105.53 | 106.21 | 103.73 | 104.68 | 104.68 | 3.738e+6 |
| 2026-03-04 | DOW | 32 | 32.39 | 31.04 | 32.34 | 32.34 | 1.328e+7 |
| 2026-03-04 | GT | 7.99 | 8.08 | 7.86 | 8 | 8 | 5.502e+6 |
| 2026-03-04 | CAH | 225.79 | 225.79 | 221.2 | 222.64 | 222.64 | 1.702e+6 |
| 2026-03-04 | HUBB | 491.89 | 495.06 | 484.46 | 490.78 | 490.78 | 440,316 |
| 2026-03-04 | KIM | 23.21 | 23.32 | 23.01 | 23.3 | 23.3 | 4.234e+6 |
| 2026-03-04 | FFIV | 280.48 | 286.96 | 277.26 | 286.12 | 286.12 | 713,335 |
| 2026-03-04 | FAST | 46.1 | 46.83 | 45.54 | 46.18 | 46.18 | 9.006e+6 |
| 2026-03-04 | JNJ | 245.75 | 246.57 | 243.18 | 245.3 | 245.3 | 5.768e+6 |
| 2026-03-04 | LKQ | 31.57 | 31.59 | 30.74 | 31.39 | 31.39 | 1.824e+6 |
| 2026-03-04 | BKR | 62 | 62.26 | 60.33 | 60.68 | 60.68 | 1.195e+7 |
| 2026-03-04 | DGX | 207.24 | 208.85 | 206.22 | 207.55 | 207.55 | 508,312 |
| 2026-03-04 | APO | 107.21 | 109.45 | 106.38 | 109.33 | 109.33 | 4.920e+6 |