Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25451–25500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | ISRG | 495.19 | 505.44 | 492.5 | 501.18 | 501.18 | 1.501e+6 |
| 2026-03-04 | FLS | 83.92 | 84.69 | 82.29 | 82.66 | 82.66 | 1.291e+6 |
| 2026-03-04 | LDOS | 180.2 | 180.55 | 176.08 | 176.26 | 176.26 | 1.291e+6 |
| 2026-03-04 | FICO | 1,443 | 1,469.43 | 1,415.82 | 1,464.01 | 1,464.01 | 182,600 |
| 2026-03-04 | INTC | 44.07 | 46.13 | 43.27 | 45.58 | 45.58 | 9.663e+7 |
| 2026-03-04 | KEY | 20.62 | 20.75 | 20.39 | 20.71 | 20.71 | 1.424e+7 |
| 2026-03-04 | LITE | 726 | 736 | 643.18 | 680.8 | 680.8 | 7.905e+6 |
| 2026-03-04 | ERIE | 267.87 | 273.58 | 260.84 | 270.63 | 270.63 | 186,400 |
| 2026-03-04 | J | 138.52 | 139.34 | 136.66 | 137.71 | 137.71 | 632,400 |
| 2026-03-04 | FRT | 108.94 | 109.26 | 108 | 109.03 | 109.03 | 763,504 |
| 2026-03-04 | APP | 445 | 485.16 | 443.3 | 482.81 | 482.81 | 8.394e+6 |
| 2026-03-04 | KDP | 29.37 | 29.37 | 28.59 | 28.62 | 28.62 | 9.102e+6 |
| 2026-03-04 | CRWD | 386.19 | 408.41 | 380.11 | 407.68 | 407.68 | 8.353e+6 |
| 2026-03-04 | FTI | 66.69 | 67.41 | 64.72 | 65.18 | 65.18 | 4.688e+6 |
| 2026-03-04 | IBKR | 70.6 | 71.07 | 68.44 | 69.15 | 69.15 | 4.587e+6 |
| 2026-03-04 | EA | 201.13 | 201.87 | 200.61 | 201.73 | 201.73 | 2.062e+6 |
| 2026-03-04 | COHR | 295.79 | 300.2 | 260.65 | 274.86 | 274.86 | 1.052e+7 |
| 2026-03-04 | HLT | 307.81 | 309.36 | 304.42 | 304.77 | 304.77 | 1.886e+6 |
| 2026-03-04 | CA | 25.05 | 25.06 | 24.99 | 25.02 | 25.02 | 700 |
| 2026-03-04 | FCX | 66.73 | 67.7 | 65.62 | 65.78 | 65.78 | 1.744e+7 |
| 2026-03-04 | COO | 82.61 | 83.36 | 81.04 | 81.98 | 81.98 | 2.661e+6 |
| 2026-03-04 | LRCX | 221.71 | 225.12 | 219 | 222.99 | 222.99 | 8.614e+6 |
| 2026-03-04 | IDXX | 633.5 | 651.06 | 630.24 | 648.7 | 648.7 | 561,212 |
| 2026-03-04 | INFO | 24.5 | 24.6 | 24.5 | 24.57 | 24.57 | 35,348 |
| 2026-03-04 | COTY | 2.46 | 2.47 | 2.4 | 2.43 | 2.43 | 5.952e+6 |
| 2026-03-04 | CRL | 176.06 | 181.01 | 175.5 | 179.58 | 179.58 | 742,900 |
| 2026-03-04 | ITW | 285 | 286.11 | 282.54 | 285.37 | 285.37 | 808,200 |
| 2026-03-04 | GEN | 22.37 | 22.37 | 22.03 | 22.18 | 22.18 | 5.753e+6 |
| 2026-03-04 | EME | 744.65 | 750.48 | 734.63 | 740.5 | 740.5 | 368,319 |
| 2026-03-04 | GOOGL | 302.68 | 305.26 | 300.54 | 302.92 | 302.92 | 2.954e+7 |
| 2026-03-04 | HCA | 538.95 | 546.62 | 535.84 | 543.6 | 543.6 | 930,600 |
| 2026-03-04 | EBAY | 89.45 | 91.23 | 88.71 | 90.73 | 90.73 | 4.594e+6 |
| 2026-03-04 | GPC | 115.49 | 115.99 | 114.16 | 114.59 | 114.59 | 1.281e+6 |
| 2026-03-04 | KVUE | 17.98 | 18.09 | 17.77 | 17.97 | 17.97 | 4.072e+7 |
| 2026-03-04 | INTU | 431.61 | 440.68 | 425.83 | 438.78 | 438.78 | 4.242e+6 |
| 2026-03-04 | GPN | 77.59 | 77.86 | 76.14 | 77.32 | 77.32 | 2.837e+6 |
| 2026-03-04 | FITB | 49.23 | 49.37 | 48.7 | 49.1 | 49.1 | 6.578e+6 |
| 2026-03-04 | JEF | 44.46 | 44.79 | 43.78 | 44.25 | 44.25 | 2.310e+6 |
| 2026-03-04 | GS | 869.84 | 878.8 | 860 | 867.25 | 867.25 | 2.082e+6 |
| 2026-03-04 | KKR | 91.32 | 94.39 | 91.27 | 93.65 | 93.65 | 8.929e+6 |
| 2026-03-04 | HAL | 35.09 | 35.35 | 34.07 | 34.43 | 34.43 | 1.540e+7 |
| 2026-03-04 | DECK | 109.86 | 110.41 | 107.43 | 108.74 | 108.74 | 1.683e+6 |
| 2026-03-04 | GWW | 1,151.33 | 1,153 | 1,134.99 | 1,146.14 | 1,146.14 | 225,100 |
| 2026-03-04 | EL | 99.83 | 102.85 | 98.12 | 99.21 | 99.21 | 3.580e+6 |
| 2026-03-04 | HII | 441.31 | 441.44 | 432.12 | 437.03 | 437.03 | 421,392 |
| 2026-03-04 | DXC | 12.32 | 12.61 | 12.2 | 12.48 | 12.48 | 2.212e+6 |
| 2026-03-04 | HAS | 98.13 | 98.75 | 96.34 | 97.13 | 97.13 | 1.609e+6 |
| 2026-03-04 | ETN | 355.83 | 358.88 | 349.26 | 352.39 | 352.39 | 1.793e+6 |
| 2026-03-04 | FIX | 1,406.33 | 1,439.69 | 1,378.97 | 1,429.08 | 1,429.08 | 390,634 |
| 2026-03-04 | HBAN | 16.71 | 16.73 | 16.47 | 16.66 | 16.66 | 2.768e+7 |