Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26701–26750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | CTVA | 79.91 | 80.91 | 79.29 | 80.52 | 80.52 | 4.009e+6 |
| 2026-03-02 | LYB | 57.04 | 59.2 | 56.67 | 57.88 | 57.88 | 9.682e+6 |
| 2026-03-02 | CZR | 24.42 | 24.79 | 23.84 | 24.64 | 24.64 | 6.107e+6 |
| 2026-03-02 | EQR | 62.46 | 62.87 | 61.82 | 62.38 | 62.38 | 2.489e+6 |
| 2026-03-02 | HAL | 36.85 | 36.85 | 34.82 | 35.8 | 35.8 | 1.555e+7 |
| 2026-03-02 | GILD | 147.03 | 149.92 | 146.96 | 149.18 | 149.18 | 7.183e+6 |
| 2026-03-02 | APP | 418.69 | 436.59 | 410.55 | 432.98 | 432.98 | 4.099e+6 |
| 2026-03-02 | GRMN | 247.81 | 254.93 | 245.32 | 254.19 | 254.19 | 741,340 |
| 2026-03-02 | CRL | 175.29 | 179.2 | 173.22 | 178.61 | 178.61 | 835,459 |
| 2026-03-02 | IRM | 106.4 | 109.95 | 105.73 | 109.44 | 109.44 | 1.767e+6 |
| 2026-03-02 | KVUE | 18.83 | 18.88 | 18.61 | 18.66 | 18.66 | 3.483e+7 |
| 2026-03-02 | FFIV | 271.58 | 279.45 | 269.84 | 278 | 278 | 507,311 |
| 2026-03-02 | FE | 50.47 | 50.86 | 50.34 | 50.45 | 50.45 | 3.391e+6 |
| 2026-03-02 | HII | 451.19 | 460 | 445.67 | 453.73 | 453.73 | 631,700 |
| 2026-03-02 | ETN | 367.67 | 375.86 | 365.47 | 375.19 | 375.19 | 1.828e+6 |
| 2026-03-02 | MAC | 19.98 | 20.05 | 19.56 | 19.81 | 19.81 | 1.730e+6 |
| 2026-03-02 | GOOG | 302.74 | 307.92 | 300.84 | 306.14 | 306.14 | 2.185e+7 |
| 2026-03-02 | HRB | 29.81 | 30.81 | 29.5 | 30.53 | 30.53 | 2.485e+6 |
| 2026-03-02 | JBL | 257.84 | 263.31 | 254.94 | 261.12 | 261.12 | 1.338e+6 |
| 2026-03-02 | LITE | 742.9 | 783.8 | 714 | 783.25 | 783.25 | 6.889e+6 |
| 2026-03-02 | FIS | 49.38 | 50.46 | 49.21 | 49.57 | 49.57 | 5.532e+6 |
| 2026-03-02 | LH | 287.24 | 289.12 | 285.21 | 286.47 | 286.47 | 442,030 |
| 2026-03-02 | IPGP | 130.47 | 135.35 | 129.2 | 135.14 | 135.14 | 526,500 |
| 2026-03-02 | KMX | 42.22 | 42.42 | 41.27 | 41.81 | 41.81 | 2.799e+6 |
| 2026-03-02 | IDXX | 639.48 | 647.04 | 627.39 | 636.7 | 636.7 | 522,300 |
| 2026-03-02 | FDX | 382.81 | 385.92 | 380.02 | 385.69 | 385.69 | 1.448e+6 |
| 2026-03-02 | ICE | 164.73 | 167.46 | 163.46 | 164.25 | 164.25 | 4.452e+6 |
| 2026-03-02 | M | 19.25 | 19.25 | 18.47 | 18.6 | 18.6 | 9.774e+6 |
| 2026-03-02 | AMCR | 48.04 | 48.26 | 47.47 | 48.15 | 48.15 | 3.826e+6 |
| 2026-03-02 | GEN | 22.14 | 22.55 | 22.13 | 22.24 | 22.24 | 5.332e+6 |
| 2026-03-02 | CNX | 43.12 | 43.12 | 41.1 | 41.89 | 41.89 | 1.866e+6 |
| 2026-03-02 | INVH | 25.95 | 26.12 | 25.77 | 25.83 | 25.83 | 5.569e+6 |
| 2026-03-02 | EXE | 109.53 | 110.11 | 105.43 | 107.26 | 107.26 | 2.831e+6 |
| 2026-03-02 | LII | 558.86 | 564.61 | 548.02 | 561.75 | 561.75 | 504,800 |
| 2026-03-02 | FTI | 66.71 | 68.19 | 65 | 67.4 | 67.4 | 4.695e+6 |
| 2026-03-02 | EA | 200.25 | 201.5 | 200.21 | 201.06 | 201.06 | 2.012e+6 |
| 2026-03-02 | AJG | 226.89 | 230.31 | 225 | 228.57 | 228.57 | 1.942e+6 |
| 2026-03-02 | INFO | 24.57 | 24.68 | 24.24 | 24.59 | 24.59 | 34,300 |
| 2026-03-02 | EMR | 147.4 | 152.18 | 147.38 | 151.46 | 151.46 | 2.505e+6 |
| 2026-03-02 | ISRG | 492.59 | 499.62 | 490.4 | 496.25 | 496.25 | 1.743e+6 |
| 2026-03-02 | HRL | 25.07 | 25.16 | 24.48 | 24.48 | 24.48 | 3.912e+6 |
| 2026-03-02 | GM | 77.18 | 77.58 | 74.87 | 77.58 | 77.58 | 8.949e+6 |
| 2026-03-02 | ARE | 52.57 | 53.08 | 51.75 | 51.81 | 51.81 | 2.271e+6 |
| 2026-03-02 | KEY | 20.45 | 20.87 | 20.11 | 20.71 | 20.71 | 1.174e+7 |
| 2026-03-02 | J | 136.05 | 139.67 | 135.66 | 138.59 | 138.59 | 629,531 |
| 2026-03-02 | BF-B | 28.58 | 29.07 | 28.15 | 28.59 | 28.59 | 4.965e+6 |
| 2026-03-02 | HLT | 301.01 | 308.66 | 298.04 | 304.66 | 304.66 | 2.511e+6 |
| 2026-03-02 | ILMN | 131.75 | 133.34 | 129.88 | 132.89 | 132.89 | 2.201e+6 |
| 2026-03-02 | HD | 372.51 | 372.62 | 366.55 | 368.35 | 368.35 | 4.538e+6 |
| 2026-03-02 | HPQ | 18.42 | 18.67 | 18.24 | 18.4 | 18.4 | 1.822e+7 |