Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38801–38850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | GILD | 138.3 | 141.4 | 137.87 | 141.15 | 141.15 | 9.460e+6 |
| 2026-01-30 | CASY | 605.31 | 612.89 | 602.98 | 606.08 | 606.08 | 322,400 |
| 2026-01-30 | GRMN | 201.64 | 202.59 | 200.37 | 200.87 | 200.87 | 866,116 |
| 2026-01-30 | CB | 304.85 | 308.79 | 303.79 | 308.65 | 308.65 | 1.844e+6 |
| 2026-01-30 | CPT | 106.98 | 108.36 | 106.1 | 107.87 | 107.87 | 1.471e+6 |
| 2026-01-30 | CBRE | 170.32 | 171.18 | 167.82 | 170.33 | 170.33 | 1.424e+6 |
| 2026-01-30 | APP | 559.79 | 563.47 | 463.08 | 473.11 | 473.11 | 1.217e+7 |
| 2026-01-30 | CCI | 85.93 | 85.93 | 83.99 | 85.74 | 85.74 | 3.880e+6 |
| 2026-01-30 | MAS | 65 | 65.56 | 64.51 | 65.49 | 65.49 | 1.904e+6 |
| 2026-01-30 | CCL | 30.67 | 30.67 | 29.26 | 29.7 | 29.7 | 2.278e+7 |
| 2026-01-30 | EXC | 43.94 | 44.44 | 43.69 | 44.4 | 44.4 | 6.539e+6 |
| 2026-01-30 | CDNS | 298.46 | 298.88 | 293.63 | 296.36 | 296.36 | 2.507e+6 |
| 2026-01-30 | ILMN | 149.33 | 149.4 | 143 | 144.81 | 144.81 | 2.477e+6 |
| 2026-01-30 | CDW | 123.63 | 125.61 | 122.71 | 125.01 | 125.01 | 1.740e+6 |
| 2026-01-30 | ADM | 65.59 | 66.4 | 65.24 | 66.37 | 66.37 | 5.377e+6 |
| 2026-01-30 | CEG | 282.94 | 287.51 | 277.43 | 279.87 | 279.87 | 2.756e+6 |
| 2026-01-30 | CRL | 210.37 | 212.59 | 208.11 | 210.48 | 210.48 | 384,520 |
| 2026-01-30 | CFG | 62.19 | 62.86 | 61.72 | 62.09 | 62.09 | 6.680e+6 |
| 2026-01-30 | EA | 203.53 | 203.81 | 202.86 | 203.73 | 203.73 | 4.234e+6 |
| 2026-01-30 | CHD | 95.85 | 98 | 93.46 | 95.64 | 95.64 | 4.994e+6 |
| 2026-01-30 | EXR | 136.43 | 136.63 | 134.75 | 136.39 | 136.39 | 2.289e+6 |
| 2026-01-30 | CHTR | 204.12 | 214.84 | 199.13 | 206.12 | 206.12 | 7.196e+6 |
| 2026-01-30 | IBKR | 74.97 | 76.01 | 74.41 | 74.8 | 74.8 | 3.413e+6 |
| 2026-01-30 | CI | 270.02 | 272.61 | 266.98 | 272.61 | 272.61 | 1.753e+6 |
| 2026-01-30 | GM | 85.81 | 86.22 | 83.21 | 83.8 | 83.8 | 7.767e+6 |
| 2026-01-30 | CIEN | 254.01 | 269.9 | 247.47 | 251.81 | 251.81 | 3.247e+6 |
| 2026-01-30 | EQR | 61.24 | 61.68 | 60.54 | 61.58 | 61.58 | 2.600e+6 |
| 2026-01-30 | CINF | 157.27 | 160.17 | 155.85 | 159.95 | 159.95 | 1.076e+6 |
| 2026-01-30 | HLT | 299.02 | 299.77 | 294.83 | 298.23 | 298.23 | 1.946e+6 |
| 2026-01-30 | CL | 88.15 | 90.15 | 87.16 | 89.73 | 89.73 | 1.392e+7 |
| 2026-01-30 | EL | 114.36 | 115.54 | 113.53 | 114.92 | 114.92 | 2.851e+6 |
| 2026-01-30 | CLX | 109.74 | 111.62 | 109.1 | 111.39 | 111.39 | 3.290e+6 |
| 2026-01-30 | CPRT | 39.96 | 40.64 | 39.8 | 40.58 | 40.58 | 5.964e+6 |
| 2026-01-30 | CMCSA | 29.3 | 29.51 | 28.57 | 29.41 | 29.41 | 5.130e+7 |
| 2026-01-30 | COHR | 221.57 | 237.18 | 210.48 | 212.18 | 212.18 | 7.083e+6 |
| 2026-01-30 | CSCO | 77.67 | 78.38 | 77.3 | 77.9 | 77.9 | 2.646e+7 |
| 2026-01-30 | FIS | 54.7 | 54.86 | 53.94 | 54.78 | 54.78 | 5.854e+6 |
| 2026-01-30 | CSX | 37.49 | 37.66 | 37.11 | 37.64 | 37.64 | 1.112e+7 |
| 2026-01-30 | CTRA | 27.86 | 28.65 | 27.86 | 28.64 | 28.64 | 1.385e+7 |
| 2026-01-30 | CTAS | 188.2 | 190.72 | 187.56 | 190.43 | 190.43 | 1.782e+6 |
| 2026-01-30 | LH | 270.24 | 272.14 | 267.72 | 270.84 | 270.84 | 712,416 |
| 2026-01-30 | CTSH | 80.99 | 81.41 | 80.46 | 81.08 | 81.08 | 4.608e+6 |
| 2026-01-30 | CAH | 210.44 | 214.4 | 209.5 | 214.36 | 214.36 | 2.454e+6 |
| 2026-01-30 | CVNA | 85.04 | 85.5 | 79.32 | 80.22 | 80.22 | 1.919e+7 |
| 2026-01-30 | IDXX | 672.79 | 682.99 | 668.99 | 670.46 | 670.46 | 762,074 |
| 2026-01-30 | CVS | 73.46 | 74.27 | 72.62 | 73.87 | 73.87 | 1.022e+7 |
| 2026-01-30 | FRT | 99.43 | 100.25 | 98.59 | 100.08 | 100.08 | 2.706e+6 |
| 2026-01-30 | CVX | 169.4 | 173.99 | 168.08 | 173.6 | 173.6 | 2.295e+7 |
| 2026-01-30 | FFIV | 280.46 | 283.8 | 272.08 | 275.61 | 275.61 | 1.026e+6 |
| 2026-01-30 | D | 60.21 | 60.3 | 58.99 | 59.53 | 59.53 | 8.217e+6 |