Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25501–25550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | HPQ | 18.7 | 19.01 | 18.37 | 18.87 | 18.87 | 1.377e+7 |
| 2026-03-04 | IVZ | 25.37 | 25.57 | 24.92 | 25.07 | 25.07 | 6.143e+6 |
| 2026-03-04 | CHRW | 192.86 | 193.87 | 185.87 | 189.22 | 189.22 | 1.529e+6 |
| 2026-03-04 | JCI | 140.92 | 141.52 | 138.94 | 139.57 | 139.57 | 3.195e+6 |
| 2026-03-04 | HOLX | 75.41 | 75.69 | 75.4 | 75.67 | 75.67 | 2.582e+6 |
| 2026-03-04 | JBL | 257.46 | 257.94 | 252.8 | 255.12 | 255.12 | 725,800 |
| 2026-03-04 | FLR | 49.42 | 49.42 | 47.82 | 48.15 | 48.15 | 1.958e+6 |
| 2026-03-04 | BMY | 61.07 | 61.95 | 60.84 | 61.69 | 61.69 | 1.235e+7 |
| 2026-03-04 | CPRT | 38.34 | 38.53 | 37.7 | 37.94 | 37.94 | 1.090e+7 |
| 2026-03-04 | JKHY | 167.56 | 168.28 | 165.73 | 167.82 | 167.82 | 872,100 |
| 2026-03-04 | EFX | 203.99 | 206.15 | 202.54 | 205.31 | 205.31 | 969,100 |
| 2026-03-04 | JPM | 298.47 | 299.47 | 294.32 | 297.87 | 297.87 | 8.056e+6 |
| 2026-03-04 | IPGP | 131.96 | 133.03 | 126.67 | 129.27 | 129.27 | 439,100 |
| 2026-03-04 | MAC | 19.76 | 20.2 | 19.76 | 20.12 | 20.12 | 1.770e+6 |
| 2026-03-04 | M | 18.45 | 19.15 | 18.21 | 19 | 19 | 1.013e+7 |
| 2026-03-04 | FOX | 52.01 | 54.22 | 51.99 | 53.24 | 53.24 | 2.035e+6 |
| 2026-03-04 | LH | 283.05 | 283.53 | 279.23 | 280.85 | 280.85 | 406,400 |
| 2026-03-04 | HRB | 31.02 | 31.07 | 30.44 | 30.85 | 30.85 | 1.618e+6 |
| 2026-03-04 | DXCM | 73.03 | 73.57 | 71.1 | 72.9 | 72.9 | 4.341e+6 |
| 2026-03-04 | AMCR | 47.07 | 47.08 | 45.61 | 45.88 | 45.88 | 4.477e+6 |
| 2026-03-04 | IQV | 174.73 | 178.28 | 173.32 | 177.88 | 177.88 | 1.779e+6 |
| 2026-03-04 | BF-B | 28.87 | 29.51 | 24.93 | 26.02 | 26.02 | 2.015e+7 |
| 2026-03-04 | GE | 336.06 | 339.76 | 332.94 | 339.32 | 339.32 | 3.921e+6 |
| 2026-03-04 | FDX | 382.26 | 385.44 | 377.73 | 382.54 | 382.54 | 1.914e+6 |
| 2026-03-04 | AVY | 189.43 | 189.85 | 186.17 | 187.2 | 187.2 | 617,300 |
| 2026-03-04 | DLR | 176.93 | 181.94 | 175.84 | 181.38 | 181.38 | 1.841e+6 |
| 2026-03-04 | EG | 332.03 | 333.87 | 329.42 | 332.04 | 332.04 | 432,300 |
| 2026-03-04 | EW | 85.14 | 85.81 | 84.22 | 85.22 | 85.22 | 4.439e+6 |
| 2026-03-04 | EOG | 125.06 | 127.08 | 123.25 | 126.84 | 126.84 | 5.115e+6 |
| 2026-03-04 | GEHC | 78.46 | 79.18 | 77.74 | 78.98 | 78.98 | 2.462e+6 |
| 2026-03-04 | CRH | 113.52 | 113.87 | 111.59 | 112.45 | 112.45 | 5.140e+6 |
| 2026-03-04 | LII | 555.79 | 555.79 | 534.43 | 549.06 | 549.06 | 502,762 |
| 2026-03-04 | ELV | 282.62 | 291.91 | 281.59 | 289.66 | 289.66 | 2.344e+6 |
| 2026-03-04 | HRL | 24.39 | 24.39 | 23.92 | 24.1 | 24.1 | 3.006e+6 |
| 2026-03-04 | EQR | 61.62 | 62.23 | 61.22 | 62.03 | 62.03 | 1.677e+6 |
| 2026-03-04 | COP | 115.53 | 116.58 | 113.59 | 114.8 | 114.8 | 1.016e+7 |
| 2026-03-04 | CSGP | 46.81 | 48.25 | 46.81 | 47.6 | 47.6 | 4.338e+6 |
| 2026-03-04 | ECL | 296.39 | 298.05 | 294.51 | 297.08 | 297.08 | 884,309 |
| 2026-03-04 | GIS | 43.76 | 43.87 | 42.59 | 42.84 | 42.84 | 8.097e+6 |
| 2026-03-04 | LULU | 173.56 | 175.45 | 172.14 | 173.21 | 173.21 | 2.189e+6 |
| 2026-03-04 | LNT | 71.49 | 71.89 | 70.84 | 71.76 | 71.76 | 1.858e+6 |
| 2026-03-04 | GME | 23.95 | 24.2 | 23.77 | 23.87 | 23.87 | 3.486e+6 |
| 2026-03-04 | FOXA | 57.15 | 59.94 | 56.92 | 58.42 | 58.42 | 6.202e+6 |
| 2026-03-04 | DRI | 209.89 | 209.89 | 200.96 | 201.86 | 201.86 | 1.745e+6 |
| 2026-03-04 | CNX | 41.48 | 42.43 | 41.05 | 42.38 | 42.38 | 1.464e+6 |
| 2026-03-04 | GNRC | 224.07 | 225.21 | 217.45 | 220.89 | 220.89 | 741,220 |
| 2026-03-04 | MAS | 67.89 | 68.3 | 66.88 | 68.11 | 68.11 | 1.846e+6 |
| 2026-03-04 | GNW | 8.47 | 8.59 | 8.38 | 8.56 | 8.56 | 3.741e+6 |
| 2026-03-04 | DVN | 43.3 | 43.75 | 42.47 | 43.26 | 43.26 | 1.076e+7 |
| 2026-03-04 | EPAM | 140.49 | 145 | 140 | 140.9 | 140.9 | 721,444 |