Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26051–26100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-03 | FLS | 84.36 | 84.75 | 81.88 | 83.21 | 83.21 | 1.842e+6 |
| 2026-03-03 | JNJ | 246.46 | 247.88 | 244.36 | 246.75 | 246.75 | 6.179e+6 |
| 2026-03-03 | LKQ | 31.27 | 31.64 | 30.85 | 31.53 | 31.53 | 1.379e+6 |
| 2026-03-03 | ITW | 284.63 | 286.67 | 281.09 | 284.18 | 284.18 | 1.442e+6 |
| 2026-03-03 | COIN | 177.18 | 186.3 | 172.05 | 182.36 | 182.36 | 1.283e+7 |
| 2026-03-03 | IDXX | 627.91 | 644.2 | 624.95 | 635.54 | 635.54 | 501,607 |
| 2026-03-03 | DECK | 109.77 | 110.62 | 106.78 | 109.86 | 109.86 | 2.942e+6 |
| 2026-03-03 | HPQ | 18.19 | 18.76 | 18.17 | 18.71 | 18.71 | 1.431e+7 |
| 2026-03-03 | EL | 97.16 | 99.91 | 94.88 | 98.71 | 98.71 | 5.842e+6 |
| 2026-03-03 | APO | 101.22 | 107.67 | 99.14 | 106.63 | 106.63 | 9.195e+6 |
| 2026-03-03 | FICO | 1,384.83 | 1,465.69 | 1,376.85 | 1,448.02 | 1,448.02 | 221,700 |
| 2026-03-03 | KEY | 20.25 | 20.71 | 20.05 | 20.47 | 20.47 | 1.534e+7 |
| 2026-03-03 | COO | 82.41 | 83.98 | 81.26 | 83.37 | 83.37 | 1.324e+6 |
| 2026-03-03 | KDP | 29.69 | 29.84 | 29.29 | 29.31 | 29.31 | 8.075e+6 |
| 2026-03-03 | DLR | 174.47 | 177.92 | 173.44 | 176.93 | 176.93 | 1.506e+6 |
| 2026-03-03 | DOW | 29.83 | 31 | 29.39 | 30.74 | 30.74 | 1.331e+7 |
| 2026-03-03 | GM | 75.24 | 77.26 | 74.02 | 77.09 | 77.09 | 9.272e+6 |
| 2026-03-03 | CPRT | 38.31 | 38.84 | 37.86 | 38.48 | 38.48 | 8.983e+6 |
| 2026-03-03 | LDOS | 176.73 | 180.68 | 175.65 | 180.2 | 180.2 | 1.810e+6 |
| 2026-03-03 | ILMN | 129.69 | 131.32 | 127.11 | 129.56 | 129.56 | 1.436e+6 |
| 2026-03-03 | HRB | 30.26 | 31.16 | 29.53 | 31.08 | 31.08 | 2.492e+6 |
| 2026-03-03 | LRCX | 223.5 | 223.85 | 215.53 | 217.01 | 217.01 | 1.244e+7 |
| 2026-03-03 | KMI | 33.69 | 33.93 | 33.19 | 33.65 | 33.65 | 1.568e+7 |
| 2026-03-03 | ARE | 50.45 | 51.91 | 48.73 | 51.41 | 51.41 | 2.270e+6 |
| 2026-03-03 | CSGP | 45.88 | 47.37 | 44.78 | 46.78 | 46.78 | 5.592e+6 |
| 2026-03-03 | CRH | 112.76 | 113.58 | 110.65 | 112.74 | 112.74 | 8.383e+6 |
| 2026-03-03 | IR | 91.26 | 92.62 | 89.74 | 91.49 | 91.49 | 2.568e+6 |
| 2026-03-03 | CPT | 107.02 | 107.62 | 105.64 | 107.02 | 107.02 | 873,400 |
| 2026-03-03 | LULU | 171.73 | 175.46 | 168.54 | 174.27 | 174.27 | 2.844e+6 |
| 2026-03-03 | COHR | 285.87 | 293.15 | 271.68 | 280.81 | 280.81 | 8.100e+6 |
| 2026-03-03 | FTI | 65.7 | 66.51 | 64.72 | 66.04 | 66.04 | 4.192e+6 |
| 2026-03-03 | COTY | 2.4 | 2.5 | 2.38 | 2.45 | 2.45 | 1.217e+7 |
| 2026-03-03 | IBKR | 68.97 | 70.38 | 67.53 | 69.4 | 69.4 | 6.824e+6 |
| 2026-03-03 | BKR | 64.75 | 64.75 | 61.8 | 62.33 | 62.33 | 1.186e+7 |
| 2026-03-03 | ERIE | 264.06 | 271.68 | 259.33 | 270.6 | 270.6 | 178,900 |
| 2026-03-03 | HLT | 297.86 | 307.52 | 295.74 | 305.8 | 305.8 | 1.915e+6 |
| 2026-03-03 | FCX | 64.02 | 65.55 | 60.72 | 65.43 | 65.43 | 2.556e+7 |
| 2026-03-03 | CRWD | 369.5 | 394.92 | 367.99 | 391.42 | 391.42 | 7.713e+6 |
| 2026-03-03 | EPAM | 136.25 | 142.28 | 135.98 | 140.77 | 140.77 | 840,748 |
| 2026-03-03 | GOOGL | 298.38 | 303.73 | 296.5 | 303.37 | 303.37 | 3.550e+7 |
| 2026-03-03 | JEF | 43.28 | 45.09 | 42.56 | 44.33 | 44.33 | 2.276e+6 |
| 2026-03-03 | CRL | 173.92 | 178.42 | 172.05 | 175.69 | 175.69 | 790,343 |
| 2026-03-03 | GPC | 114.94 | 116.3 | 112.8 | 115.36 | 115.36 | 1.123e+6 |
| 2026-03-03 | KVUE | 18.49 | 18.55 | 17.88 | 17.93 | 17.93 | 3.369e+7 |
| 2026-03-03 | FITB | 48.31 | 49.53 | 47.78 | 49.13 | 49.13 | 8.796e+6 |
| 2026-03-03 | GPN | 75.65 | 79.06 | 75.01 | 77.45 | 77.45 | 4.043e+6 |
| 2026-03-03 | KKR | 86.49 | 91.69 | 85.21 | 90.38 | 90.38 | 1.047e+7 |
| 2026-03-03 | FFIV | 272.8 | 281.98 | 270.79 | 281.54 | 281.54 | 618,601 |
| 2026-03-03 | GS | 836 | 868.34 | 824.64 | 862.58 | 862.58 | 3.782e+6 |
| 2026-03-03 | AMCR | 46.7 | 47.43 | 46.23 | 47.17 | 47.17 | 4.582e+6 |