Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26101–26150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-03 | GWW | 1,136.92 | 1,153.01 | 1,127.17 | 1,149.08 | 1,149.08 | 220,428 |
| 2026-03-03 | HII | 443.14 | 447.91 | 435.18 | 440.33 | 440.33 | 418,372 |
| 2026-03-03 | FIX | 1,410.71 | 1,410.71 | 1,342.8 | 1,389.89 | 1,389.89 | 614,997 |
| 2026-03-03 | HAS | 96.26 | 98.18 | 94.92 | 97.63 | 97.63 | 1.308e+6 |
| 2026-03-03 | ETN | 360.69 | 363.69 | 348.7 | 353.48 | 353.48 | 2.864e+6 |
| 2026-03-03 | HBAN | 16.48 | 16.81 | 16.33 | 16.58 | 16.58 | 2.479e+7 |
| 2026-03-03 | BMY | 60.95 | 61.32 | 59.82 | 60.6 | 60.6 | 1.243e+7 |
| 2026-03-03 | CHRW | 183.37 | 193.6 | 182.64 | 192.66 | 192.66 | 2.324e+6 |
| 2026-03-03 | AVGO | 312.34 | 315.22 | 306.75 | 313.18 | 313.18 | 2.083e+7 |
| 2026-03-03 | IVZ | 24.91 | 25.66 | 24.55 | 25.14 | 25.14 | 6.020e+6 |
| 2026-03-03 | EFX | 202.29 | 207.48 | 199.26 | 205.17 | 205.17 | 1.456e+6 |
| 2026-03-03 | FLR | 48.83 | 49.44 | 47.59 | 48.8 | 48.8 | 2.744e+6 |
| 2026-03-03 | JCI | 140.63 | 142.3 | 137.74 | 139.15 | 139.15 | 5.491e+6 |
| 2026-03-03 | JBL | 251.05 | 256.02 | 243.43 | 254.18 | 254.18 | 1.055e+6 |
| 2026-03-03 | JKHY | 161.57 | 168.77 | 161.24 | 168.14 | 168.14 | 1.205e+6 |
| 2026-03-03 | IPGP | 127.97 | 136.29 | 123.9 | 131.67 | 131.67 | 745,788 |
| 2026-03-03 | LITE | 727.05 | 732 | 681.1 | 694.43 | 694.43 | 7.209e+6 |
| 2026-03-03 | JPM | 290.8 | 300.85 | 288.02 | 298.73 | 298.73 | 1.028e+7 |
| 2026-03-03 | MAC | 19.29 | 20.15 | 19.12 | 19.72 | 19.72 | 1.887e+6 |
| 2026-03-03 | FMC | 13.85 | 14.16 | 13.23 | 13.77 | 13.77 | 3.674e+6 |
| 2026-03-03 | KEYS | 304.31 | 305.32 | 295.98 | 302.54 | 302.54 | 1.614e+6 |
| 2026-03-03 | FIS | 48.65 | 50.44 | 48.2 | 49.84 | 49.84 | 5.645e+6 |
| 2026-03-03 | DASH | 173.17 | 177.22 | 168 | 175.46 | 175.46 | 3.245e+6 |
| 2026-03-03 | CE | 47.83 | 51.63 | 46.89 | 51.3 | 51.3 | 3.789e+6 |
| 2026-03-03 | HUBB | 498.97 | 502.88 | 487.09 | 488.49 | 488.49 | 577,102 |
| 2026-03-03 | GE | 340.18 | 340.63 | 328.6 | 333.65 | 333.65 | 5.892e+6 |
| 2026-03-03 | BBWI | 21.39 | 22.46 | 21.18 | 22.43 | 22.43 | 6.294e+6 |
| 2026-03-03 | FDX | 374.21 | 383.39 | 372.31 | 380.99 | 380.99 | 1.665e+6 |
| 2026-03-03 | ECL | 299.08 | 299.08 | 291.64 | 297.66 | 297.66 | 1.529e+6 |
| 2026-03-03 | IQV | 170.79 | 174.83 | 168.53 | 173.96 | 173.96 | 1.577e+6 |
| 2026-03-03 | FOSL | 4.33 | 4.43 | 4.15 | 4.3 | 4.3 | 672,300 |
| 2026-03-03 | ELV | 288.22 | 292.84 | 281.69 | 282.29 | 282.29 | 5.202e+6 |
| 2026-03-03 | ICE | 162.84 | 166.24 | 162.52 | 164.25 | 164.25 | 4.187e+6 |
| 2026-03-03 | GEHC | 78.25 | 79.15 | 77.25 | 78.09 | 78.09 | 4.244e+6 |
| 2026-03-03 | COP | 119.96 | 121.6 | 116.44 | 117.65 | 117.65 | 1.735e+7 |
| 2026-03-03 | INTU | 413.32 | 437.15 | 410.34 | 432.02 | 432.02 | 5.903e+6 |
| 2026-03-03 | LII | 545.26 | 554.01 | 534.93 | 550.68 | 550.68 | 328,100 |
| 2026-03-03 | ENPH | 42.93 | 43.46 | 41.78 | 43.2 | 43.2 | 3.582e+6 |
| 2026-03-03 | FE | 50.28 | 50.47 | 49.25 | 50.05 | 50.05 | 4.189e+6 |
| 2026-03-03 | EQR | 61.63 | 62.43 | 60.84 | 61.97 | 61.97 | 1.714e+6 |
| 2026-03-03 | HRL | 24.29 | 24.65 | 24.07 | 24.26 | 24.26 | 3.947e+6 |
| 2026-03-03 | FOXA | 56.67 | 57.18 | 55.79 | 57.08 | 57.08 | 3.686e+6 |
| 2026-03-03 | GDDY | 86.92 | 90.87 | 85.24 | 89.23 | 89.23 | 2.723e+6 |
| 2026-03-03 | CF | 105.92 | 109.15 | 103.67 | 105.87 | 105.87 | 5.441e+6 |
| 2026-03-03 | GME | 23.78 | 24.17 | 23.45 | 23.82 | 23.82 | 4.124e+6 |
| 2026-03-03 | EBAY | 86.27 | 89.58 | 85.23 | 89.33 | 89.33 | 4.280e+6 |
| 2026-03-03 | HD | 361.31 | 366.33 | 357.73 | 364.48 | 364.48 | 3.965e+6 |
| 2026-03-03 | FAST | 46.02 | 46.34 | 45.04 | 45.98 | 45.98 | 7.328e+6 |
| 2026-03-03 | EA | 200.51 | 201.44 | 200.35 | 201.22 | 201.22 | 2.230e+6 |
| 2026-03-03 | MAS | 67.49 | 68.57 | 66.61 | 67.71 | 67.71 | 2.592e+6 |