Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26001–26050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-03 | CPB | 25.65 | 25.97 | 25.46 | 25.6 | 25.6 | 9.078e+6 |
| 2026-03-03 | ARES | 105.96 | 113.13 | 104.6 | 111.14 | 111.14 | 3.565e+6 |
| 2026-03-03 | LW | 46.13 | 47.39 | 45.52 | 46.5 | 46.5 | 1.886e+6 |
| 2026-03-03 | FDS | 217.43 | 223.81 | 215.13 | 222.87 | 222.87 | 838,762 |
| 2026-03-03 | COF | 188.09 | 194.97 | 187.49 | 192.9 | 192.9 | 6.444e+6 |
| 2026-03-03 | IBM | 234.63 | 244.29 | 232.58 | 243.49 | 243.49 | 6.960e+6 |
| 2026-03-03 | EQIX | 937.63 | 972.55 | 937.63 | 967.23 | 967.23 | 849,632 |
| 2026-03-03 | LLY | 1,013.26 | 1,018.26 | 993.36 | 1,006 | 1,006 | 2.846e+6 |
| 2026-03-03 | HOOD | 74.04 | 77.4 | 72.25 | 76.07 | 76.07 | 2.693e+7 |
| 2026-03-03 | IP | 41.19 | 41.73 | 40.08 | 41.44 | 41.44 | 4.250e+6 |
| 2026-03-03 | CMI | 554.26 | 564.74 | 550.37 | 558.34 | 558.34 | 1.082e+6 |
| 2026-03-03 | EVRG | 82.09 | 83.82 | 80.83 | 83.01 | 83.01 | 2.804e+6 |
| 2026-03-03 | LMT | 682 | 686.47 | 657.56 | 667.82 | 667.82 | 2.142e+6 |
| 2026-03-03 | LOW | 252.27 | 257.74 | 250.1 | 256.47 | 256.47 | 2.758e+6 |
| 2026-03-03 | FBIN | 50.14 | 51.59 | 48.64 | 51.01 | 51.01 | 3.213e+6 |
| 2026-03-03 | ETSY | 51.82 | 54.55 | 50.81 | 54.46 | 54.46 | 3.420e+6 |
| 2026-03-03 | INCY | 98.48 | 99.57 | 97 | 98.07 | 98.07 | 1.645e+6 |
| 2026-03-03 | HST | 19.06 | 19.49 | 18.85 | 19.39 | 19.39 | 7.660e+6 |
| 2026-03-03 | COR | 368.04 | 372.91 | 361.81 | 370.59 | 370.59 | 1.191e+6 |
| 2026-03-03 | F | 12.92 | 13.02 | 12.53 | 12.55 | 12.55 | 1.024e+8 |
| 2026-03-03 | HSY | 232.26 | 234.86 | 230.97 | 232.38 | 232.38 | 1.168e+6 |
| 2026-03-03 | CMS | 76.64 | 77.65 | 75.49 | 77.2 | 77.2 | 2.698e+6 |
| 2026-03-03 | IFF | 78.58 | 79.26 | 77.11 | 78.7 | 78.7 | 1.978e+6 |
| 2026-03-03 | CPRI | 18.8 | 19.43 | 18.33 | 18.97 | 18.97 | 3.500e+6 |
| 2026-03-03 | JBHT | 225.82 | 231.23 | 222.89 | 230.44 | 230.44 | 582,812 |
| 2026-03-03 | CME | 319.9 | 321.48 | 316.48 | 317.54 | 317.54 | 2.545e+6 |
| 2026-03-03 | CA | 25.07 | 25.07 | 25.02 | 25.02 | 25.02 | 601 |
| 2026-03-03 | J | 135.67 | 140.05 | 133.72 | 138.44 | 138.44 | 916,836 |
| 2026-03-03 | ED | 110.57 | 112.36 | 108.97 | 111.42 | 111.42 | 2.740e+6 |
| 2026-03-03 | LEN | 106.98 | 108.9 | 104.77 | 107.84 | 107.84 | 2.143e+6 |
| 2026-03-03 | DGX | 206.83 | 208.92 | 203.01 | 207.46 | 207.46 | 779,701 |
| 2026-03-03 | GOOG | 298.21 | 303.73 | 296.49 | 303.35 | 303.35 | 2.036e+7 |
| 2026-03-03 | FANG | 177.97 | 179.43 | 171.31 | 175.51 | 175.51 | 5.509e+6 |
| 2026-03-03 | GRMN | 247.56 | 251.35 | 242.53 | 249.73 | 249.73 | 1.523e+6 |
| 2026-03-03 | EOG | 128.99 | 130.3 | 125.91 | 127.02 | 127.02 | 8.149e+6 |
| 2026-03-03 | BF-B | 27.89 | 28.25 | 27.61 | 27.87 | 27.87 | 7.654e+6 |
| 2026-03-03 | DHI | 149.55 | 154.57 | 148.08 | 152.15 | 152.15 | 2.764e+6 |
| 2026-03-03 | CZR | 23.92 | 25.42 | 23.46 | 25.02 | 25.02 | 4.867e+6 |
| 2026-03-03 | IRM | 106.73 | 107.38 | 103.84 | 106.91 | 106.91 | 1.420e+6 |
| 2026-03-03 | CBOE | 299 | 305 | 294.71 | 304.43 | 304.43 | 1.055e+6 |
| 2026-03-03 | FRT | 107.67 | 109.71 | 106.77 | 109.39 | 109.39 | 638,329 |
| 2026-03-03 | HOLX | 75.37 | 75.49 | 75.32 | 75.46 | 75.46 | 1.909e+6 |
| 2026-03-03 | INFO | 24.25 | 24.41 | 24.1 | 24.39 | 24.39 | 31,610 |
| 2026-03-03 | EW | 85.87 | 86.56 | 83.76 | 85.28 | 85.28 | 5.594e+6 |
| 2026-03-03 | INTC | 43.44 | 43.69 | 42.14 | 43.1 | 43.1 | 8.397e+7 |
| 2026-03-03 | GEN | 21.58 | 22.32 | 21.58 | 22.29 | 22.29 | 5.255e+6 |
| 2026-03-03 | GT | 8.02 | 8.12 | 7.79 | 7.91 | 7.91 | 9.997e+6 |
| 2026-03-03 | CAH | 227.45 | 228.42 | 221.76 | 225.8 | 225.8 | 2.398e+6 |
| 2026-03-03 | KIM | 22.99 | 23.4 | 22.8 | 23.27 | 23.27 | 5.683e+6 |
| 2026-03-03 | AJG | 227.35 | 230.04 | 220.8 | 224.54 | 224.54 | 2.289e+6 |