Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26501–26550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | BAC | 48.51 | 50.14 | 48.31 | 49.53 | 49.53 | 4.060e+7 |
| 2026-03-02 | BALL | 66.57 | 66.82 | 65.75 | 66.42 | 66.42 | 2.113e+6 |
| 2026-03-02 | BAX | 19.88 | 19.97 | 19.29 | 19.69 | 19.69 | 7.288e+6 |
| 2026-03-02 | BBBY | 5.12 | 5.37 | 5.11 | 5.18 | 5.18 | 1.172e+6 |
| 2026-03-02 | BBY | 59.68 | 61.38 | 59.61 | 60.67 | 60.67 | 8.518e+6 |
| 2026-03-02 | BDX | 172.98 | 175.68 | 171.15 | 175.42 | 175.42 | 2.124e+6 |
| 2026-03-02 | BEN | 25.59 | 26.86 | 25.48 | 26.61 | 26.61 | 4.768e+6 |
| 2026-03-02 | BG | 120.07 | 120.44 | 118.04 | 119.89 | 119.89 | 1.084e+6 |
| 2026-03-02 | BHF | 59.5 | 60.01 | 59.41 | 59.9 | 59.9 | 892,843 |
| 2026-03-02 | BIIB | 190.22 | 190.75 | 186.72 | 188.05 | 188.05 | 691,600 |
| 2026-03-02 | BIO | 275.41 | 282.32 | 273.56 | 279.59 | 279.59 | 302,937 |
| 2026-03-02 | BK | 116.55 | 119.94 | 116.15 | 119 | 119 | 2.645e+6 |
| 2026-03-02 | BKNG | 161.63 | 168.4 | 160.75 | 166.81 | 166.81 | 1.358e+7 |
| 2026-03-02 | BLDR | 101.25 | 102.43 | 99.01 | 99.41 | 99.41 | 2.609e+6 |
| 2026-03-02 | BLK | 1,033.02 | 1,069.57 | 1,026.24 | 1,062.4 | 1,062.4 | 708,914 |
| 2026-03-02 | BR | 181.61 | 186.78 | 181.61 | 185.48 | 185.48 | 946,300 |
| 2026-03-02 | BRK-B | 495.23 | 495.75 | 477.91 | 480.17 | 480.17 | 1.173e+7 |
| 2026-03-02 | BRO | 71.4 | 72.71 | 70.58 | 72.16 | 72.16 | 2.570e+6 |
| 2026-03-02 | BSX | 76.28 | 76.68 | 75.33 | 76.22 | 76.22 | 1.111e+7 |
| 2026-03-02 | BWA | 56.71 | 56.81 | 55.44 | 55.98 | 55.98 | 2.333e+6 |
| 2026-03-02 | BX | 109.63 | 115.02 | 108.25 | 114.27 | 114.27 | 9.538e+6 |
| 2026-03-02 | BXP | 56.22 | 56.5 | 54.89 | 55.48 | 55.48 | 2.731e+6 |
| 2026-03-02 | C | 105.76 | 111.37 | 105.7 | 110.93 | 110.93 | 1.898e+7 |
| 2026-03-02 | CAG | 18.76 | 19 | 18.52 | 18.71 | 18.71 | 1.042e+7 |
| 2026-03-02 | CARR | 63.2 | 63.87 | 62.52 | 63.61 | 63.61 | 3.643e+6 |
| 2026-03-02 | CASY | 681.37 | 687.12 | 675.85 | 686.54 | 686.54 | 414,598 |
| 2026-03-02 | CAT | 732.1 | 754.29 | 723.68 | 750.89 | 750.89 | 2.473e+6 |
| 2026-03-02 | CB | 340.74 | 344.65 | 337.82 | 341.75 | 341.75 | 1.886e+6 |
| 2026-03-02 | CBRE | 143.93 | 146.18 | 141.66 | 144.97 | 144.97 | 2.320e+6 |
| 2026-03-02 | CCI | 87.84 | 89.02 | 87.27 | 88.43 | 88.43 | 3.201e+6 |
| 2026-03-02 | CCL | 28.67 | 29.57 | 27.73 | 28.96 | 28.96 | 3.811e+7 |
| 2026-03-02 | CDNS | 297.78 | 304.77 | 296.1 | 303.36 | 303.36 | 2.802e+6 |
| 2026-03-02 | CDW | 120.4 | 124.26 | 118.2 | 124.04 | 124.04 | 1.688e+6 |
| 2026-03-02 | CEG | 321.01 | 332.84 | 319.8 | 326.22 | 326.22 | 3.539e+6 |
| 2026-03-02 | CFG | 58.72 | 60.96 | 58.19 | 60.65 | 60.65 | 6.283e+6 |
| 2026-03-02 | CHD | 103.75 | 104.24 | 102.45 | 103.61 | 103.61 | 1.802e+6 |
| 2026-03-02 | CHTR | 231.46 | 234.79 | 227.32 | 232.8 | 232.8 | 1.518e+6 |
| 2026-03-02 | CI | 287.33 | 290.72 | 285.83 | 289.26 | 289.26 | 1.296e+6 |
| 2026-03-02 | CIEN | 353.76 | 364.05 | 345.06 | 353.73 | 353.73 | 2.528e+6 |
| 2026-03-02 | CINF | 163.35 | 169.1 | 163.24 | 168.98 | 168.98 | 1.137e+6 |
| 2026-03-02 | CL | 97.95 | 98.21 | 96.18 | 96.7 | 96.7 | 6.274e+6 |
| 2026-03-02 | CLX | 124.1 | 125.87 | 123.58 | 125.23 | 125.23 | 1.679e+6 |
| 2026-03-02 | CMCSA | 30.74 | 31.06 | 30.53 | 30.82 | 30.82 | 2.249e+7 |
| 2026-03-02 | CSCO | 78.32 | 79.09 | 77.27 | 78.99 | 78.99 | 1.854e+7 |
| 2026-03-02 | CSX | 42.67 | 43.35 | 42.26 | 43.17 | 43.17 | 1.179e+7 |
| 2026-03-02 | CTAS | 199.74 | 201.87 | 198.04 | 201.05 | 201.05 | 1.201e+6 |
| 2026-03-02 | CTRA | 31.73 | 31.73 | 30.62 | 31.28 | 31.28 | 9.973e+6 |
| 2026-03-02 | CTSH | 62.72 | 63.72 | 62.47 | 63.06 | 63.06 | 4.807e+6 |
| 2026-03-02 | CVNA | 64.5 | 65.58 | 63.42 | 64.62 | 64.62 | 1.303e+7 |
| 2026-03-02 | CVS | 79.19 | 80.96 | 78.58 | 80.94 | 80.94 | 1.249e+7 |