Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38951–39000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | ICE | 173.68 | 174.49 | 170.66 | 173.22 | 173.22 | 3.306e+6 |
| 2026-01-30 | J | 134.69 | 135.84 | 132.72 | 134.48 | 134.48 | 830,400 |
| 2026-01-30 | FAST | 42.88 | 43.16 | 42.51 | 43.13 | 43.13 | 8.132e+6 |
| 2026-01-30 | JCI | 118.63 | 120.41 | 118.55 | 118.89 | 118.89 | 6.034e+6 |
| 2026-01-30 | FICO | 1,512.53 | 1,512.53 | 1,455.94 | 1,463.17 | 1,463.17 | 282,628 |
| 2026-01-30 | JKHY | 177.56 | 179.2 | 176.04 | 178.56 | 178.56 | 920,300 |
| 2026-01-30 | CE | 45.05 | 45.65 | 43.07 | 44.4 | 44.4 | 2.008e+6 |
| 2026-01-30 | JPM | 303.69 | 306.36 | 301.02 | 304.33 | 304.33 | 1.195e+7 |
| 2026-01-30 | COO | 80.37 | 81.55 | 80.29 | 81.38 | 81.38 | 1.680e+6 |
| 2026-01-30 | KEYS | 219 | 221.69 | 214.9 | 216.33 | 216.33 | 1.158e+6 |
| 2026-01-30 | FDX | 314.28 | 321.45 | 314.28 | 320.95 | 320.95 | 2.589e+6 |
| 2026-01-30 | KHC | 22.82 | 23.37 | 22.67 | 23.35 | 23.35 | 2.199e+7 |
| 2026-01-30 | HOOD | 102.74 | 104.3 | 98.37 | 99.48 | 99.48 | 2.377e+7 |
| 2026-01-30 | KLAC | 1,536.04 | 1,580.93 | 1,413.2 | 1,424.27 | 1,424.27 | 2.788e+6 |
| 2026-01-30 | HAL | 33.18 | 33.72 | 32.66 | 33.36 | 33.36 | 1.356e+7 |
| 2026-01-30 | KMB | 97.93 | 99.17 | 96.95 | 98.77 | 98.77 | 1.027e+7 |
| 2026-01-30 | ISRG | 506.7 | 511.03 | 501.39 | 504.22 | 504.22 | 1.699e+6 |
| 2026-01-30 | KO | 73.21 | 74.39 | 73.04 | 74.3 | 74.3 | 2.642e+7 |
| 2026-01-30 | KDP | 26.59 | 27.29 | 26.54 | 27.2 | 27.2 | 1.149e+7 |
| 2026-01-30 | KR | 61.39 | 62.3 | 61.2 | 62.21 | 62.21 | 6.600e+6 |
| 2026-01-30 | LEN | 108.74 | 109.25 | 106.78 | 108.29 | 108.29 | 2.392e+6 |
| 2026-01-30 | KSS | 16.72 | 17.59 | 16.7 | 17.3 | 17.3 | 4.327e+6 |
| 2026-01-30 | CHRW | 191.27 | 195.16 | 189.17 | 194.29 | 194.29 | 4.240e+6 |
| 2026-01-30 | L | 104.45 | 105.6 | 103.62 | 105.51 | 105.51 | 682,200 |
| 2026-01-30 | COP | 100.77 | 102.7 | 100.2 | 102.66 | 102.66 | 9.169e+6 |
| 2026-01-30 | LEG | 11.55 | 11.71 | 11.5 | 11.61 | 11.61 | 1.436e+6 |
| 2026-01-30 | LUMN | 8.74 | 9.28 | 8.72 | 8.82 | 8.82 | 1.161e+7 |
| 2026-01-30 | LHX | 349.7 | 351.98 | 338.43 | 341.66 | 341.66 | 2.254e+6 |
| 2026-01-30 | CMG | 38.91 | 39.12 | 38.43 | 38.87 | 38.87 | 1.463e+7 |
| 2026-01-30 | LIN | 451.11 | 455.84 | 450.08 | 455.44 | 455.44 | 2.817e+6 |
| 2026-01-30 | DUK | 118.68 | 119.38 | 118.07 | 119.3 | 119.3 | 5.603e+6 |
| 2026-01-30 | LYV | 147.4 | 148.12 | 143.29 | 145.45 | 145.45 | 1.824e+6 |
| 2026-01-30 | CNX | 38.02 | 38.97 | 37.74 | 38.8 | 38.8 | 3.841e+6 |
| 2026-01-30 | MA | 540.08 | 542.82 | 534.31 | 537.86 | 537.86 | 4.307e+6 |
| 2026-01-30 | IQV | 234.41 | 234.87 | 228.67 | 230.15 | 230.15 | 1.464e+6 |
| 2026-01-30 | MAA | 132.48 | 132.72 | 130.53 | 132.67 | 132.67 | 1.010e+6 |
| 2026-01-30 | GEN | 23.6 | 23.94 | 23.51 | 23.75 | 23.75 | 7.312e+6 |
| 2026-01-30 | MAR | 315.47 | 317.71 | 312.03 | 314.07 | 314.07 | 1.325e+6 |
| 2026-01-30 | ERIE | 280.99 | 282.49 | 276.03 | 281.39 | 281.39 | 616,400 |
| 2026-01-30 | EMN | 69.64 | 71.52 | 67.02 | 68.5 | 68.5 | 3.978e+6 |
| 2026-01-30 | HCA | 480.46 | 488.03 | 479.56 | 487.54 | 487.54 | 954,551 |
| 2026-01-30 | ATI | 120.22 | 124.5 | 119.62 | 120.3 | 120.3 | 1.955e+6 |
| 2026-01-30 | EMR | 147.61 | 150.01 | 144.86 | 145.8 | 145.8 | 4.717e+6 |
| 2026-01-30 | HOG | 19.44 | 19.7 | 19.23 | 19.59 | 19.59 | 2.568e+6 |
| 2026-01-30 | KVUE | 16.78 | 17.04 | 16.74 | 16.99 | 16.99 | 3.578e+7 |
| 2026-01-30 | EQT | 56.18 | 57.97 | 55.69 | 57.42 | 57.42 | 1.367e+7 |
| 2026-01-30 | GT | 9.52 | 9.56 | 9.33 | 9.41 | 9.41 | 4.703e+6 |
| 2026-01-30 | ATO | 164.67 | 166.29 | 163.49 | 165.42 | 165.42 | 3.292e+6 |
| 2026-01-30 | CRH | 121.34 | 122.42 | 120.66 | 121.54 | 121.54 | 4.783e+6 |
| 2026-01-29 | MAT | 20.39 | 20.8 | 20.1 | 20.77 | 20.77 | 2.756e+6 |