Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25901–25950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-03 | BIO | 274.16 | 281.57 | 273.68 | 280.19 | 280.19 | 270,600 |
| 2026-03-03 | BK | 116.53 | 118.48 | 114.64 | 117.48 | 117.48 | 2.779e+6 |
| 2026-03-03 | BKNG | 164.23 | 167.39 | 162.58 | 165.78 | 165.78 | 1.096e+7 |
| 2026-03-03 | BLDR | 96.66 | 98.92 | 94.17 | 97.45 | 97.45 | 2.716e+6 |
| 2026-03-03 | BLK | 1,027.31 | 1,061.08 | 1,023.3 | 1,046.76 | 1,046.76 | 893,444 |
| 2026-03-03 | BR | 183.17 | 187.95 | 182.56 | 186.48 | 186.48 | 1.223e+6 |
| 2026-03-03 | BRK-B | 477.08 | 483.48 | 472.52 | 481.36 | 481.36 | 6.349e+6 |
| 2026-03-03 | BRO | 71.28 | 72.46 | 70.32 | 71.96 | 71.96 | 2.487e+6 |
| 2026-03-03 | BSX | 75.52 | 76.37 | 72.89 | 73.85 | 73.85 | 1.668e+7 |
| 2026-03-03 | BWA | 53.52 | 54.56 | 52.62 | 54.12 | 54.12 | 3.392e+6 |
| 2026-03-03 | BX | 107.5 | 112.21 | 104.12 | 109.9 | 109.9 | 1.519e+7 |
| 2026-03-03 | BXP | 54.19 | 55.75 | 52.64 | 54.5 | 54.5 | 3.266e+6 |
| 2026-03-03 | C | 106.93 | 111.85 | 106.25 | 110.24 | 110.24 | 1.581e+7 |
| 2026-03-03 | CAG | 18.61 | 18.74 | 18.28 | 18.49 | 18.49 | 1.048e+7 |
| 2026-03-03 | CARR | 61.17 | 61.97 | 60.05 | 60.95 | 60.95 | 5.127e+6 |
| 2026-03-03 | CASY | 680.86 | 685.97 | 657.59 | 677.75 | 677.75 | 395,323 |
| 2026-03-03 | CAT | 726.89 | 730.28 | 705.26 | 720.81 | 720.81 | 3.333e+6 |
| 2026-03-03 | CB | 337.91 | 339.89 | 333.47 | 337.31 | 337.31 | 2.413e+6 |
| 2026-03-03 | CBRE | 140.22 | 144.93 | 139.88 | 142.63 | 142.63 | 2.295e+6 |
| 2026-03-03 | CCI | 87.18 | 89.67 | 86.74 | 89.15 | 89.15 | 3.745e+6 |
| 2026-03-03 | CCL | 27.52 | 28.66 | 26.95 | 28.36 | 28.36 | 3.004e+7 |
| 2026-03-03 | CDNS | 296.36 | 304.47 | 295.51 | 300.63 | 300.63 | 1.995e+6 |
| 2026-03-03 | CDW | 120.9 | 125.33 | 117.89 | 124.54 | 124.54 | 2.134e+6 |
| 2026-03-03 | CEG | 312.09 | 327.45 | 308.24 | 323.93 | 323.93 | 4.260e+6 |
| 2026-03-03 | CFG | 59.01 | 59.84 | 58.17 | 59.25 | 59.25 | 6.784e+6 |
| 2026-03-03 | CHD | 102.78 | 103.29 | 101.33 | 102.68 | 102.68 | 1.670e+6 |
| 2026-03-03 | CHTR | 225.99 | 233.73 | 225.99 | 229.41 | 229.41 | 1.313e+6 |
| 2026-03-03 | CI | 281.45 | 284.86 | 270.29 | 282.37 | 282.37 | 2.674e+6 |
| 2026-03-03 | CIEN | 339.57 | 340.69 | 320.32 | 333.07 | 333.07 | 3.014e+6 |
| 2026-03-03 | CINF | 166.2 | 168.28 | 163.91 | 167.54 | 167.54 | 751,812 |
| 2026-03-03 | CL | 95.95 | 96.4 | 93.99 | 94.92 | 94.92 | 7.507e+6 |
| 2026-03-03 | CLX | 123.7 | 124.4 | 119.14 | 119.64 | 119.64 | 2.124e+6 |
| 2026-03-03 | CMCSA | 30.32 | 31 | 29.92 | 30.65 | 30.65 | 2.722e+7 |
| 2026-03-03 | CSCO | 77.95 | 79.01 | 77.15 | 78.53 | 78.53 | 1.752e+7 |
| 2026-03-03 | CSX | 42.87 | 42.93 | 42.03 | 42.66 | 42.66 | 1.237e+7 |
| 2026-03-03 | CTAS | 200.85 | 202.45 | 198.12 | 201 | 201 | 1.503e+6 |
| 2026-03-03 | CTRA | 31.65 | 31.77 | 30.51 | 30.68 | 30.68 | 8.015e+6 |
| 2026-03-03 | CTSH | 61.97 | 64.46 | 61.97 | 63.89 | 63.89 | 6.422e+6 |
| 2026-03-03 | CVNA | 63.14 | 64.66 | 59.86 | 63.8 | 63.8 | 1.578e+7 |
| 2026-03-03 | CVS | 80.46 | 80.97 | 78.43 | 79.78 | 79.78 | 7.091e+6 |
| 2026-03-03 | CVX | 188.79 | 189.82 | 185.72 | 187.06 | 187.06 | 1.400e+7 |
| 2026-03-03 | D | 62.18 | 63.24 | 60.77 | 62.68 | 62.68 | 4.504e+6 |
| 2026-03-03 | DAL | 62.33 | 65.48 | 60.99 | 64.43 | 64.43 | 1.151e+7 |
| 2026-03-03 | DD | 48.08 | 48.42 | 46.95 | 48.08 | 48.08 | 3.548e+6 |
| 2026-03-03 | DDOG | 106.66 | 113.93 | 105.17 | 111.77 | 111.77 | 5.270e+6 |
| 2026-03-03 | DE | 618.19 | 621.73 | 607.43 | 617.41 | 617.41 | 1.072e+6 |
| 2026-03-03 | DELL | 149.27 | 150.47 | 140.58 | 144.73 | 144.73 | 1.526e+7 |
| 2026-03-03 | DG | 149.35 | 154.1 | 148.6 | 152.32 | 152.32 | 2.741e+6 |
| 2026-03-03 | DHR | 201.85 | 204.57 | 200.25 | 203.58 | 203.58 | 4.621e+6 |
| 2026-03-03 | DIS | 102.84 | 104.31 | 102.15 | 103.3 | 103.3 | 1.361e+7 |