Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26751–26800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | LKQ | 31.96 | 32.13 | 31.48 | 32.08 | 32.08 | 1.273e+6 |
| 2026-03-02 | EPAM | 138.56 | 142.5 | 138.15 | 139.16 | 139.16 | 1.024e+6 |
| 2026-03-02 | KIM | 23.17 | 23.46 | 23.04 | 23.3 | 23.3 | 6.953e+6 |
| 2026-03-02 | MAS | 71.89 | 71.89 | 68.99 | 69.47 | 69.47 | 2.158e+6 |
| 2026-03-02 | FRT | 107.93 | 110.84 | 107.24 | 110.34 | 110.34 | 701,368 |
| 2026-03-02 | FCX | 67.01 | 68.49 | 66.26 | 68.14 | 68.14 | 1.585e+7 |
| 2026-03-02 | CPT | 107.09 | 108.3 | 106.86 | 108.1 | 108.1 | 1.413e+6 |
| 2026-03-02 | CF | 107.17 | 107.37 | 102.13 | 103.88 | 103.88 | 5.260e+6 |
| 2026-03-02 | LUMN | 6.92 | 7.26 | 6.78 | 6.8 | 6.8 | 1.188e+7 |
| 2026-03-02 | BMY | 61.73 | 62.24 | 61.34 | 61.7 | 61.7 | 1.763e+7 |
| 2026-03-02 | GNRC | 220.7 | 230.45 | 217.47 | 230.38 | 230.38 | 865,546 |
| 2026-03-02 | FAST | 45.72 | 46.34 | 45.23 | 46.08 | 46.08 | 7.523e+6 |
| 2026-03-02 | GT | 8.1 | 8.28 | 7.91 | 8.25 | 8.25 | 6.121e+6 |
| 2026-03-02 | HCA | 529.21 | 536.17 | 524.58 | 532.13 | 532.13 | 816,440 |
| 2026-03-02 | CBOE | 302.67 | 305.68 | 297.41 | 297.49 | 297.49 | 1.140e+6 |
| 2026-03-02 | FICO | 1,380.14 | 1,420 | 1,371.97 | 1,407.54 | 1,407.54 | 177,800 |
| 2026-03-02 | DASH | 173.97 | 178.06 | 172.86 | 176.41 | 176.41 | 3.060e+6 |
| 2026-03-02 | JEF | 43.13 | 45.63 | 43.12 | 45.22 | 45.22 | 3.055e+6 |
| 2026-03-02 | COIN | 172.5 | 186.35 | 172.22 | 185.24 | 185.24 | 1.231e+7 |
| 2026-03-02 | IR | 92.7 | 94.5 | 91.55 | 93.92 | 93.92 | 2.856e+6 |
| 2026-03-02 | JNJ | 249.19 | 251.71 | 246.87 | 248.56 | 248.56 | 9.042e+6 |
| 2026-03-02 | LDOS | 176.57 | 179.1 | 174.32 | 178.96 | 178.96 | 1.580e+6 |
| 2026-03-02 | ECL | 304.17 | 304.98 | 297.11 | 302.65 | 302.65 | 1.428e+6 |
| 2026-03-02 | DLR | 173.95 | 177.78 | 172.61 | 177.48 | 177.48 | 1.513e+6 |
| 2026-03-02 | COHR | 274.93 | 299.09 | 271.62 | 298.91 | 298.91 | 1.024e+7 |
| 2026-03-02 | APO | 102.08 | 107.37 | 101.14 | 106.01 | 106.01 | 7.838e+6 |
| 2026-03-02 | ERIE | 267.95 | 269.61 | 261.82 | 265.22 | 265.22 | 188,400 |
| 2026-03-02 | FLS | 87.16 | 88.46 | 85.82 | 87.25 | 87.25 | 1.498e+6 |
| 2026-03-02 | EL | 106.75 | 106.95 | 99.98 | 100.19 | 100.19 | 5.245e+6 |
| 2026-03-02 | CSGP | 43.58 | 45.38 | 43.16 | 45.17 | 45.17 | 6.342e+6 |
| 2026-03-02 | CAH | 231.47 | 233.03 | 227.52 | 229.32 | 229.32 | 1.751e+6 |
| 2026-03-02 | BBWI | 22.06 | 22.4 | 21.69 | 22.04 | 22.04 | 4.769e+6 |
| 2026-03-02 | KDP | 29.9 | 30.09 | 29.68 | 29.71 | 29.71 | 8.464e+6 |
| 2026-03-02 | INTU | 401.21 | 428.31 | 400.21 | 417.77 | 417.77 | 5.673e+6 |
| 2026-03-02 | DECK | 115.05 | 116.2 | 112.6 | 114.51 | 114.51 | 2.193e+6 |
| 2026-03-02 | KMI | 33.44 | 33.82 | 32.77 | 33.58 | 33.58 | 1.554e+7 |
| 2026-03-02 | CE | 48.49 | 49.8 | 46.62 | 49.71 | 49.71 | 2.640e+6 |
| 2026-03-02 | LVS | 55.33 | 56.27 | 53.93 | 56.03 | 56.03 | 5.594e+6 |
| 2026-03-02 | DRI | 211.32 | 211.32 | 206.76 | 208.27 | 208.27 | 962,700 |
| 2026-03-02 | COTY | 2.46 | 2.47 | 2.41 | 2.47 | 2.47 | 7.153e+6 |
| 2026-03-02 | INTC | 44.2 | 45.81 | 43.95 | 45.5 | 45.5 | 6.071e+7 |
| 2026-03-02 | ITW | 286.01 | 289.97 | 283.5 | 289.34 | 289.34 | 1.475e+6 |
| 2026-03-02 | CNC | 44.23 | 44.61 | 43.35 | 44.6 | 44.6 | 3.622e+6 |
| 2026-03-02 | FANG | 179.13 | 181.28 | 171.41 | 176.93 | 176.93 | 5.199e+6 |
| 2026-03-02 | CRH | 116 | 117.73 | 114.74 | 116.88 | 116.88 | 5.597e+6 |
| 2026-03-02 | IBKR | 69.22 | 73.38 | 68.57 | 71.67 | 71.67 | 5.364e+6 |
| 2026-03-02 | LRCX | 229 | 233.55 | 226.95 | 230.72 | 230.72 | 1.029e+7 |
| 2026-03-02 | BKR | 66.27 | 66.77 | 64.06 | 64.61 | 64.61 | 1.039e+7 |
| 2026-03-02 | CPRT | 37.63 | 38.6 | 37.41 | 38.31 | 38.31 | 9.592e+6 |
| 2026-03-02 | EW | 85.67 | 87.32 | 85.6 | 87.18 | 87.18 | 3.749e+6 |