Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25551–25600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | GDDY | 88.65 | 90 | 88.29 | 88.66 | 88.66 | 2.247e+6 |
| 2026-03-04 | LYB | 60 | 62.22 | 58.88 | 61.92 | 61.92 | 8.496e+6 |
| 2026-03-04 | CNP | 43.19 | 43.8 | 42.88 | 43.78 | 43.78 | 4.336e+6 |
| 2026-03-04 | GD | 364.31 | 365.06 | 357.62 | 364.43 | 364.43 | 1.263e+6 |
| 2026-03-04 | GL | 144.31 | 145.13 | 143.18 | 144.41 | 144.41 | 351,700 |
| 2026-03-04 | EMR | 146.69 | 147.7 | 143.42 | 144.62 | 144.62 | 2.660e+6 |
| 2026-03-04 | HD | 363.77 | 367.12 | 359.11 | 366.66 | 366.66 | 4.324e+6 |
| 2026-03-04 | EXR | 147.57 | 148.8 | 145.22 | 148.64 | 148.64 | 913,943 |
| 2026-03-04 | DUK | 130.38 | 131.53 | 129.45 | 130.76 | 130.76 | 3.703e+6 |
| 2026-03-04 | CF | 105.56 | 106.56 | 100 | 104.28 | 104.28 | 3.628e+6 |
| 2026-03-04 | CNC | 44.16 | 45.2 | 43.79 | 44.99 | 44.99 | 3.487e+6 |
| 2026-03-04 | GLW | 151 | 153.44 | 143.34 | 144.84 | 144.84 | 1.268e+7 |
| 2026-03-04 | CTVA | 79.71 | 79.93 | 77.92 | 78 | 78 | 4.585e+6 |
| 2026-03-04 | GILD | 148.08 | 148.08 | 145.27 | 147.38 | 147.38 | 6.925e+6 |
| 2026-03-04 | GEV | 850.08 | 868.08 | 837.58 | 840.76 | 840.76 | 1.818e+6 |
| 2026-03-04 | FSLR | 196.83 | 203.46 | 196.26 | 197.27 | 197.27 | 1.882e+6 |
| 2026-03-04 | FOSL | 4.36 | 4.67 | 4.36 | 4.48 | 4.48 | 602,954 |
| 2026-03-04 | FE | 50.05 | 50.6 | 49.66 | 50.28 | 50.28 | 3.821e+6 |
| 2026-03-04 | ENPH | 43.36 | 43.78 | 42.1 | 42.66 | 42.66 | 3.269e+6 |
| 2026-03-04 | FMC | 13.95 | 14.13 | 13.54 | 13.61 | 13.61 | 2.323e+6 |
| 2026-03-04 | FIS | 49.61 | 50.43 | 49.12 | 49.65 | 49.65 | 6.781e+6 |
| 2026-03-04 | FTNT | 81.04 | 83.98 | 80.95 | 82.79 | 82.79 | 6.281e+6 |
| 2026-03-04 | INVH | 25.7 | 26.58 | 25.7 | 26.51 | 26.51 | 8.480e+6 |
| 2026-03-04 | EMC | 32.36 | 32.81 | 32.36 | 32.67 | 32.67 | 16,000 |
| 2026-03-04 | LVS | 56.14 | 56.66 | 55.53 | 55.75 | 55.75 | 2.712e+6 |
| 2026-03-04 | COIN | 195.91 | 212.07 | 195.4 | 208.93 | 208.93 | 2.720e+7 |
| 2026-03-04 | EIX | 73.35 | 73.75 | 72.73 | 73.01 | 73.01 | 3.702e+6 |
| 2026-03-04 | KMX | 41.99 | 42.58 | 41 | 42.12 | 42.12 | 2.501e+6 |
| 2026-03-04 | LUMN | 7.03 | 7.16 | 6.89 | 6.96 | 6.96 | 8.535e+6 |
| 2026-03-04 | ICE | 162.94 | 166 | 161.28 | 165.75 | 165.75 | 2.840e+6 |
| 2026-03-04 | AJG | 223.86 | 227.94 | 222.63 | 224.89 | 224.89 | 3.110e+6 |
| 2026-03-03 | MAT | 16.22 | 16.35 | 15.72 | 16.14 | 16.14 | 4.602e+6 |
| 2026-03-03 | MBC | 9.7 | 9.97 | 9.31 | 9.77 | 9.77 | 3.366e+6 |
| 2026-03-03 | SATS | 115.24 | 119.48 | 113.52 | 116.9 | 116.9 | 4.016e+6 |
| 2026-03-03 | PHM | 129.82 | 132.47 | 127.5 | 131.75 | 131.75 | 1.407e+6 |
| 2026-03-03 | MCD | 330.09 | 332.17 | 327.7 | 332.17 | 332.17 | 2.901e+6 |
| 2026-03-03 | MSI | 479.89 | 483.72 | 474.47 | 478.95 | 478.95 | 811,400 |
| 2026-03-03 | MRK | 118.79 | 120.08 | 117.74 | 118.95 | 118.95 | 9.334e+6 |
| 2026-03-03 | SBAC | 193.37 | 196.02 | 191.98 | 194.87 | 194.87 | 1.220e+6 |
| 2026-03-03 | MCHP | 71.67 | 72.36 | 70.36 | 71.04 | 71.04 | 9.389e+6 |
| 2026-03-03 | SBNY | 0.5 | 0.75 | 0.5 | 0.68 | 0.68 | 5,600 |
| 2026-03-03 | MCK | 989.05 | 999 | 973 | 995.69 | 995.69 | 571,756 |
| 2026-03-03 | VRT | 245.47 | 248.16 | 234.66 | 244.38 | 244.38 | 6.867e+6 |
| 2026-03-03 | SBUX | 94.37 | 96.53 | 93.85 | 96.12 | 96.12 | 7.197e+6 |
| 2026-03-03 | WFC | 80.54 | 83.01 | 79.4 | 82.06 | 82.06 | 1.902e+7 |
| 2026-03-03 | SE | 80.4 | 89.63 | 77.05 | 87.82 | 87.82 | 3.484e+7 |
| 2026-03-03 | VAL | 89.55 | 92.26 | 88.15 | 90.63 | 90.63 | 911,000 |
| 2026-03-03 | MCO | 457.13 | 467.88 | 453.31 | 463.19 | 463.19 | 1.786e+6 |
| 2026-03-03 | SEDG | 38.95 | 39.69 | 37.56 | 37.81 | 37.81 | 3.055e+6 |
| 2026-03-03 | MDLZ | 59.45 | 59.59 | 58.2 | 58.27 | 58.27 | 9.949e+6 |