Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38901–38950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | INTC | 48.98 | 49.58 | 45.96 | 46.47 | 46.47 | 1.149e+8 |
| 2026-01-30 | FIX | 1,154.65 | 1,185.07 | 1,130.19 | 1,141.06 | 1,141.06 | 312,126 |
| 2026-01-30 | IR | 88.13 | 88.18 | 85.14 | 86.04 | 86.04 | 3.674e+6 |
| 2026-01-30 | FLR | 46.17 | 47.27 | 45.54 | 46.19 | 46.19 | 2.272e+6 |
| 2026-01-30 | JNJ | 227.05 | 227.29 | 224.14 | 226.05 | 226.05 | 1.105e+7 |
| 2026-01-30 | FMC | 15.76 | 16.14 | 15.06 | 15.72 | 15.72 | 5.331e+6 |
| 2026-01-30 | FTI | 55.46 | 56.28 | 54.76 | 55.64 | 55.64 | 2.633e+6 |
| 2026-01-30 | FOSL | 3.71 | 3.71 | 3.39 | 3.47 | 3.47 | 554,947 |
| 2026-01-30 | JBL | 241.28 | 245.58 | 235.1 | 237.06 | 237.06 | 818,967 |
| 2026-01-30 | FOX | 64.35 | 65.3 | 64.09 | 65.22 | 65.22 | 1.263e+6 |
| 2026-01-30 | CME | 283.03 | 283.9 | 279.6 | 282.31 | 282.31 | 1.448e+6 |
| 2026-01-30 | FOXA | 71.46 | 72.44 | 71.09 | 72.42 | 72.42 | 3.791e+6 |
| 2026-01-30 | DGX | 183.02 | 186.38 | 183.02 | 186.22 | 186.22 | 1.164e+6 |
| 2026-01-30 | FSLR | 221 | 233 | 220.85 | 225.52 | 225.52 | 2.819e+6 |
| 2026-01-30 | CBOE | 266.3 | 266.3 | 261.16 | 264.41 | 264.41 | 702,800 |
| 2026-01-30 | FTNT | 80.64 | 81.48 | 80.18 | 81.26 | 81.26 | 7.499e+6 |
| 2026-01-30 | FLS | 77.76 | 78.54 | 76.78 | 77.91 | 77.91 | 1.181e+6 |
| 2026-01-30 | GD | 345.65 | 351.65 | 345.56 | 349.47 | 349.47 | 2.058e+6 |
| 2026-01-30 | EPAM | 206.86 | 209.49 | 204.75 | 208.6 | 208.6 | 489,800 |
| 2026-01-30 | GE | 296.57 | 307.16 | 295.95 | 306.35 | 306.35 | 7.428e+6 |
| 2026-01-30 | BBWI | 20.35 | 21.82 | 20.35 | 21.62 | 21.62 | 6.086e+6 |
| 2026-01-30 | GEHC | 78.63 | 79.08 | 77.97 | 78.94 | 78.94 | 2.724e+6 |
| 2026-01-30 | EW | 81.6 | 82.82 | 80.75 | 81.36 | 81.36 | 3.704e+6 |
| 2026-01-30 | GEV | 716.07 | 751.56 | 715.53 | 725.93 | 725.93 | 3.866e+6 |
| 2026-01-30 | CZR | 21.05 | 21.32 | 20.35 | 20.7 | 20.7 | 6.422e+6 |
| 2026-01-30 | GIS | 43.98 | 45.51 | 43.69 | 45.49 | 45.49 | 9.624e+6 |
| 2026-01-30 | CRM | 213.63 | 215.01 | 210.5 | 211.76 | 211.76 | 1.109e+7 |
| 2026-01-30 | GL | 138.61 | 140.22 | 138.24 | 139.89 | 139.89 | 1.279e+6 |
| 2026-01-30 | HOLX | 75.01 | 75.07 | 74.8 | 74.93 | 74.93 | 2.642e+6 |
| 2026-01-30 | GLW | 103.42 | 107.44 | 101.67 | 103.06 | 103.06 | 1.338e+7 |
| 2026-01-30 | CA | 24.85 | 24.85 | 24.81 | 24.85 | 24.85 | 4,000 |
| 2026-01-30 | GME | 23.29 | 24.01 | 23.29 | 23.88 | 23.88 | 1.671e+7 |
| 2026-01-30 | GNRC | 167.33 | 173.93 | 167.12 | 168.04 | 168.04 | 1.183e+6 |
| 2026-01-30 | GNW | 8.34 | 8.4 | 8.22 | 8.34 | 8.34 | 3.551e+6 |
| 2026-01-30 | IRM | 91.99 | 91.99 | 89.41 | 91.39 | 91.39 | 2.721e+6 |
| 2026-01-30 | GOOGL | 339.76 | 339.76 | 332.05 | 337.76 | 337.76 | 3.102e+7 |
| 2026-01-30 | EOG | 110.64 | 111.61 | 108.99 | 111.27 | 111.27 | 6.758e+6 |
| 2026-01-30 | GPC | 136.25 | 137.73 | 135.02 | 137.73 | 137.73 | 2.047e+6 |
| 2026-01-30 | COIN | 198.7 | 198.96 | 190.96 | 194.74 | 194.74 | 9.635e+6 |
| 2026-01-30 | GPN | 70.63 | 71.88 | 69.99 | 71.51 | 71.51 | 2.847e+6 |
| 2026-01-30 | MAC | 18.42 | 18.85 | 18.24 | 18.76 | 18.76 | 2.616e+6 |
| 2026-01-30 | GS | 929.06 | 942.04 | 918.33 | 930.51 | 930.51 | 1.894e+6 |
| 2026-01-30 | HPQ | 18.99 | 19.14 | 18.66 | 19.13 | 19.13 | 2.155e+7 |
| 2026-01-30 | GWW | 1,075.79 | 1,078.56 | 1,061.99 | 1,075.73 | 1,075.73 | 346,100 |
| 2026-01-30 | LVS | 51.64 | 53.82 | 51.61 | 52.16 | 52.16 | 8.628e+6 |
| 2026-01-30 | HAS | 89.65 | 90.13 | 87.3 | 88.7 | 88.7 | 2.337e+6 |
| 2026-01-30 | LMT | 617.75 | 637.83 | 612.29 | 630.9 | 630.9 | 2.100e+6 |
| 2026-01-30 | HBAN | 17.14 | 17.47 | 16.95 | 17.31 | 17.31 | 2.120e+8 |
| 2026-01-30 | KEY | 21.28 | 21.57 | 21.14 | 21.31 | 21.31 | 1.371e+7 |
| 2026-01-30 | IVZ | 27.18 | 27.79 | 26.7 | 26.86 | 26.86 | 1.081e+7 |