Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38851–38900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | KMX | 45.46 | 45.58 | 44.03 | 44.54 | 44.54 | 3.283e+6 |
| 2026-01-30 | DAL | 65.85 | 66.58 | 64.82 | 65.54 | 65.54 | 6.681e+6 |
| 2026-01-30 | INVH | 26.04 | 26.5 | 25.82 | 26.41 | 26.41 | 9.250e+6 |
| 2026-01-30 | DD | 43.64 | 44.01 | 42.75 | 43.57 | 43.57 | 4.491e+6 |
| 2026-01-30 | AVY | 183.04 | 184.99 | 181.5 | 184.6 | 184.6 | 555,300 |
| 2026-01-30 | DDOG | 127.99 | 130.42 | 127.2 | 129.32 | 129.32 | 5.339e+6 |
| 2026-01-30 | COTY | 3.11 | 3.18 | 3.08 | 3.17 | 3.17 | 6.762e+6 |
| 2026-01-30 | DE | 523.4 | 528.44 | 517.19 | 526.46 | 526.46 | 1.518e+6 |
| 2026-01-30 | CNC | 43.55 | 43.95 | 42.76 | 43.32 | 43.32 | 5.137e+6 |
| 2026-01-30 | DELL | 116.46 | 116.54 | 111.92 | 114.09 | 114.09 | 1.073e+7 |
| 2026-01-30 | APO | 133.05 | 134.88 | 132.52 | 133.43 | 133.43 | 2.348e+6 |
| 2026-01-30 | DG | 139.45 | 142.89 | 139.34 | 142.75 | 142.75 | 2.307e+6 |
| 2026-01-30 | LULU | 173.76 | 175.4 | 171.25 | 174.5 | 174.5 | 2.735e+6 |
| 2026-01-30 | DHR | 218.9 | 220.53 | 216.84 | 218.42 | 218.42 | 5.628e+6 |
| 2026-01-30 | BF-B | 26.56 | 27.17 | 26.46 | 27.12 | 27.12 | 5.243e+6 |
| 2026-01-30 | DIS | 111.36 | 112.95 | 110.99 | 112.8 | 112.8 | 1.790e+7 |
| 2026-01-30 | ETN | 348.8 | 353.33 | 345 | 349.36 | 349.36 | 4.261e+6 |
| 2026-01-30 | DLTR | 116.02 | 117.97 | 116.02 | 117.59 | 117.59 | 3.275e+6 |
| 2026-01-30 | CMI | 571.47 | 580.05 | 566.25 | 575.08 | 575.08 | 996,673 |
| 2026-01-30 | DOC | 16.8 | 16.87 | 16.48 | 16.85 | 16.85 | 1.242e+7 |
| 2026-01-30 | DRI | 197.39 | 198.22 | 194.02 | 197.83 | 197.83 | 1.409e+6 |
| 2026-01-30 | DOV | 199.89 | 205.11 | 199.39 | 201.03 | 201.03 | 2.051e+6 |
| 2026-01-30 | HRB | 38.36 | 38.93 | 37.83 | 38.92 | 38.92 | 3.052e+6 |
| 2026-01-30 | DPZ | 404.46 | 408.94 | 401.66 | 408.27 | 408.27 | 582,500 |
| 2026-01-30 | HRL | 24.19 | 24.33 | 23.71 | 24.27 | 24.27 | 1.290e+7 |
| 2026-01-30 | DTE | 132.96 | 133.4 | 131.48 | 133.34 | 133.34 | 3.241e+6 |
| 2026-01-30 | ITW | 260.58 | 261.41 | 256.48 | 259.62 | 259.62 | 1.438e+6 |
| 2026-01-30 | DVA | 107.12 | 109.5 | 105.41 | 109.34 | 109.34 | 1.104e+6 |
| 2026-01-30 | LNT | 65.19 | 65.46 | 64.72 | 65.42 | 65.42 | 2.678e+6 |
| 2026-01-30 | DVN | 39.4 | 40.17 | 38.93 | 40 | 40 | 1.135e+7 |
| 2026-01-30 | DASH | 206.8 | 210 | 202.71 | 204.62 | 204.62 | 3.915e+6 |
| 2026-01-30 | DXC | 12.65 | 14.46 | 12.6 | 14.43 | 14.43 | 4.930e+6 |
| 2026-01-30 | HII | 420.74 | 427.97 | 415.93 | 419.2 | 419.2 | 476,634 |
| 2026-01-30 | DXCM | 73.41 | 74.96 | 72.83 | 73.04 | 73.04 | 3.826e+6 |
| 2026-01-30 | EXE | 109.51 | 112.9 | 109.26 | 111.14 | 111.14 | 3.274e+6 |
| 2026-01-30 | EBAY | 92.86 | 92.91 | 90.67 | 90.92 | 90.92 | 4.401e+6 |
| 2026-01-30 | ENPH | 37.87 | 38.9 | 36.56 | 36.98 | 36.98 | 4.660e+6 |
| 2026-01-30 | EFX | 201.12 | 202.58 | 198.41 | 200.17 | 200.17 | 1.521e+6 |
| 2026-01-30 | FISV | 63.34 | 64.05 | 62.67 | 63.73 | 63.73 | 6.569e+6 |
| 2026-01-30 | EG | 325.75 | 330.39 | 324.67 | 329.23 | 329.23 | 294,323 |
| 2026-01-30 | F | 13.59 | 13.66 | 13.47 | 13.56 | 13.56 | 6.700e+7 |
| 2026-01-30 | EIX | 61.42 | 61.68 | 60.36 | 61.54 | 61.54 | 4.507e+6 |
| 2026-01-30 | KIM | 20.42 | 20.89 | 20.33 | 20.85 | 20.85 | 7.348e+6 |
| 2026-01-30 | ELV | 345.77 | 348.69 | 339.91 | 343.62 | 343.62 | 1.670e+6 |
| 2026-01-30 | DAY | 69.26 | 69.37 | 69.01 | 69.27 | 69.27 | 7.249e+6 |
| 2026-01-30 | EMC | 33.47 | 33.47 | 32.84 | 32.97 | 32.97 | 16,700 |
| 2026-01-30 | INTU | 499.95 | 504.55 | 495.13 | 497.38 | 497.38 | 3.886e+6 |
| 2026-01-30 | EME | 720.21 | 730.76 | 712.1 | 720.37 | 720.37 | 306,742 |
| 2026-01-30 | GDDY | 99.59 | 100.87 | 98.8 | 100.52 | 100.52 | 2.008e+6 |
| 2026-01-30 | FITB | 49.22 | 50.04 | 48.66 | 49.77 | 49.77 | 1.042e+8 |