Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26551–26600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | CVX | 188.6 | 189.7 | 185.52 | 187.88 | 187.88 | 1.581e+7 |
| 2026-03-02 | D | 63 | 63.41 | 62.83 | 63.05 | 63.05 | 6.885e+6 |
| 2026-03-02 | DAL | 62.76 | 64.63 | 61.44 | 64.08 | 64.08 | 1.173e+7 |
| 2026-03-02 | DD | 48.88 | 49.77 | 48.04 | 49.44 | 49.44 | 3.450e+6 |
| 2026-03-02 | DDOG | 109.17 | 112.23 | 108.75 | 111.11 | 111.11 | 7.207e+6 |
| 2026-03-02 | DE | 623.93 | 634.59 | 617.98 | 629.04 | 629.04 | 997,011 |
| 2026-03-02 | DELL | 146.31 | 153.25 | 145.55 | 153.08 | 153.08 | 1.255e+7 |
| 2026-03-02 | DG | 153.9 | 156.14 | 150.72 | 151.9 | 151.9 | 2.497e+6 |
| 2026-03-02 | DHR | 207.56 | 207.58 | 204.23 | 205.56 | 205.56 | 3.196e+6 |
| 2026-03-02 | DIS | 104.61 | 104.61 | 102.86 | 104.33 | 104.33 | 1.418e+7 |
| 2026-03-02 | DLTR | 124.36 | 124.76 | 119.81 | 119.88 | 119.88 | 2.931e+6 |
| 2026-03-02 | DOC | 17.19 | 17.43 | 16.99 | 17.34 | 17.34 | 5.952e+6 |
| 2026-03-02 | DOV | 220.18 | 226.43 | 217.69 | 226.4 | 226.4 | 1.272e+6 |
| 2026-03-02 | DPZ | 395.53 | 402.8 | 392.02 | 399.35 | 399.35 | 1.026e+6 |
| 2026-03-02 | DTE | 146.66 | 147.42 | 145.68 | 146.5 | 146.5 | 1.278e+6 |
| 2026-03-02 | DVA | 155.07 | 159.42 | 153.79 | 153.98 | 153.98 | 978,718 |
| 2026-03-02 | DVN | 45.33 | 45.33 | 43.6 | 44.72 | 44.72 | 1.680e+7 |
| 2026-03-02 | DXC | 12.22 | 12.51 | 12.1 | 12.19 | 12.19 | 3.176e+6 |
| 2026-03-02 | DXCM | 72.37 | 73.91 | 71.57 | 73.78 | 73.78 | 3.699e+6 |
| 2026-03-02 | EBAY | 89.12 | 90.22 | 88.16 | 88.48 | 88.48 | 4.402e+6 |
| 2026-03-02 | EFX | 203.04 | 209.6 | 201.76 | 206.76 | 206.76 | 988,800 |
| 2026-03-02 | EG | 332.61 | 339.19 | 332.61 | 337.52 | 337.52 | 375,900 |
| 2026-03-02 | EIX | 73.65 | 73.85 | 72.81 | 73.53 | 73.53 | 3.297e+6 |
| 2026-03-02 | ELV | 313.13 | 314.1 | 288.2 | 292.27 | 292.27 | 4.482e+6 |
| 2026-03-02 | EMC | 33.25 | 33.71 | 33.25 | 33.57 | 33.57 | 1,511 |
| 2026-03-02 | EME | 718.92 | 749.6 | 714.35 | 735.41 | 735.41 | 411,971 |
| 2026-03-02 | FITB | 48.58 | 49.92 | 48.02 | 49.39 | 49.39 | 9.607e+6 |
| 2026-03-02 | FIX | 1,404.24 | 1,437.81 | 1,388.27 | 1,436.93 | 1,436.93 | 388,421 |
| 2026-03-02 | FLR | 51.38 | 51.97 | 50.68 | 50.91 | 50.91 | 2.564e+6 |
| 2026-03-02 | FMC | 14.27 | 14.48 | 13.97 | 14.33 | 14.33 | 2.688e+6 |
| 2026-03-02 | FOSL | 4.46 | 4.64 | 4.37 | 4.51 | 4.51 | 636,900 |
| 2026-03-02 | FOX | 51.34 | 51.84 | 50.85 | 51.71 | 51.71 | 1.786e+6 |
| 2026-03-02 | FOXA | 55.54 | 56.61 | 55.37 | 56.51 | 56.51 | 3.511e+6 |
| 2026-03-02 | FSLR | 193.1 | 200.79 | 191.79 | 199.86 | 199.86 | 2.343e+6 |
| 2026-03-02 | FTNT | 78.29 | 79.77 | 77.56 | 79.18 | 79.18 | 5.247e+6 |
| 2026-03-02 | GD | 360.75 | 364.37 | 357.5 | 363.09 | 363.09 | 1.508e+6 |
| 2026-03-02 | GE | 340.96 | 346.7 | 334.85 | 345.24 | 345.24 | 3.981e+6 |
| 2026-03-02 | GEHC | 82.9 | 82.9 | 79.54 | 80.13 | 80.13 | 3.501e+6 |
| 2026-03-02 | GEV | 864.48 | 893.02 | 853.49 | 880.65 | 880.65 | 2.421e+6 |
| 2026-03-02 | GIS | 44.35 | 44.83 | 43.95 | 44.37 | 44.37 | 5.723e+6 |
| 2026-03-02 | GL | 143.67 | 146.84 | 143.4 | 145.99 | 145.99 | 435,625 |
| 2026-03-02 | GLW | 153.45 | 160.45 | 152.76 | 157.86 | 157.86 | 1.534e+7 |
| 2026-03-02 | GME | 23.54 | 24.21 | 23.4 | 24.2 | 24.2 | 4.621e+6 |
| 2026-03-02 | GNW | 8.31 | 8.62 | 8.31 | 8.55 | 8.55 | 3.712e+6 |
| 2026-03-02 | GOOGL | 303.01 | 308.27 | 301.08 | 306.3 | 306.3 | 3.479e+7 |
| 2026-03-02 | GPC | 116.45 | 117.55 | 115.07 | 117.47 | 117.47 | 1.133e+6 |
| 2026-03-02 | GPN | 74.26 | 77.98 | 74.26 | 77.64 | 77.64 | 4.098e+6 |
| 2026-03-02 | GS | 840 | 873.63 | 836 | 861.7 | 861.7 | 2.873e+6 |
| 2026-03-02 | GWW | 1,142.27 | 1,155.34 | 1,131.31 | 1,149.92 | 1,149.92 | 220,500 |
| 2026-03-02 | HAS | 97.7 | 99.14 | 95.88 | 99.05 | 99.05 | 1.783e+6 |