Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39151–39200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-29 | GILD | 138.96 | 139.71 | 137.45 | 138.76 | 138.76 | 7.148e+6 |
| 2026-01-29 | CB | 304.68 | 307.63 | 301.94 | 305.27 | 305.27 | 1.318e+6 |
| 2026-01-29 | GRMN | 204 | 204.42 | 199.74 | 203.87 | 203.87 | 990,481 |
| 2026-01-29 | CBRE | 170.22 | 171.67 | 169.05 | 171.61 | 171.61 | 1.349e+6 |
| 2026-01-29 | CPT | 106.8 | 107.84 | 105.7 | 107.82 | 107.82 | 2.104e+6 |
| 2026-01-29 | CCI | 83.84 | 85.97 | 83.77 | 85.85 | 85.85 | 3.641e+6 |
| 2026-01-29 | APP | 550.1 | 569.92 | 542 | 569.24 | 569.24 | 5.289e+6 |
| 2026-01-29 | CCL | 28.98 | 31.11 | 28.92 | 30.82 | 30.82 | 4.075e+7 |
| 2026-01-29 | CDNS | 316.61 | 317 | 293.44 | 302.67 | 302.67 | 3.702e+6 |
| 2026-01-29 | EXC | 44.61 | 44.78 | 43.96 | 44.03 | 44.03 | 8.152e+6 |
| 2026-01-29 | CDW | 123.31 | 124.19 | 121.78 | 123.83 | 123.83 | 1.559e+6 |
| 2026-01-29 | ILMN | 150.32 | 150.32 | 145.68 | 149.69 | 149.69 | 2.175e+6 |
| 2026-01-29 | CEG | 287.38 | 291.82 | 282.29 | 286.62 | 286.62 | 3.142e+6 |
| 2026-01-29 | CFG | 62.48 | 63.22 | 61.75 | 62.59 | 62.59 | 4.371e+6 |
| 2026-01-29 | CRL | 216.45 | 217.73 | 210.14 | 211.68 | 211.68 | 554,500 |
| 2026-01-29 | CHD | 91.04 | 91.86 | 90.6 | 91.38 | 91.38 | 3.540e+6 |
| 2026-01-29 | GEN | 24.37 | 24.54 | 23.36 | 23.66 | 23.66 | 1.270e+7 |
| 2026-01-29 | EA | 203.75 | 203.85 | 203.43 | 203.76 | 203.76 | 2.662e+6 |
| 2026-01-29 | CHTR | 180.96 | 192.19 | 180.38 | 191.52 | 191.52 | 3.763e+6 |
| 2026-01-29 | CI | 272.02 | 274.57 | 268.69 | 269.78 | 269.78 | 1.555e+6 |
| 2026-01-29 | IBKR | 76.36 | 77.47 | 73.45 | 75.58 | 75.58 | 3.985e+6 |
| 2026-01-29 | CIEN | 257 | 259.83 | 241.68 | 253.53 | 253.53 | 2.262e+6 |
| 2026-01-29 | GM | 85.99 | 86.42 | 84.94 | 86.06 | 86.06 | 9.696e+6 |
| 2026-01-29 | CINF | 158.5 | 160.14 | 156.8 | 157.26 | 157.26 | 1.362e+6 |
| 2026-01-29 | CL | 85 | 85.44 | 84.25 | 84.71 | 84.71 | 7.946e+6 |
| 2026-01-29 | HLT | 298.54 | 301.54 | 297.25 | 299 | 299 | 2.848e+6 |
| 2026-01-29 | CLX | 107.75 | 108.81 | 106.95 | 108.33 | 108.33 | 1.702e+6 |
| 2026-01-29 | EL | 115.31 | 115.98 | 113.19 | 114.85 | 114.85 | 2.295e+6 |
| 2026-01-29 | CMCSA | 27.31 | 29.76 | 27.26 | 28.9 | 28.9 | 6.592e+7 |
| 2026-01-29 | IRM | 92.25 | 92.89 | 90.8 | 92.28 | 92.28 | 1.187e+6 |
| 2026-01-29 | INFO | 24.96 | 25.01 | 24.8 | 24.96 | 24.96 | 15,500 |
| 2026-01-29 | CSCO | 78.69 | 79.05 | 77.21 | 78.01 | 78.01 | 2.264e+7 |
| 2026-01-29 | COHR | 221 | 222.27 | 206.14 | 215.86 | 215.86 | 4.536e+6 |
| 2026-01-29 | CSX | 37.38 | 37.79 | 37.11 | 37.75 | 37.75 | 1.208e+7 |
| 2026-01-29 | INTU | 510.88 | 512.14 | 490.2 | 501.43 | 501.43 | 5.915e+6 |
| 2026-01-29 | FIS | 55.97 | 56.01 | 54.18 | 54.73 | 54.73 | 8.202e+6 |
| 2026-01-29 | CTAS | 188.02 | 190.09 | 187.11 | 188.7 | 188.7 | 1.414e+6 |
| 2026-01-29 | CTSH | 82.42 | 82.99 | 80.66 | 81.46 | 81.46 | 4.801e+6 |
| 2026-01-29 | CVNA | 86.25 | 89 | 82.66 | 85.49 | 85.49 | 3.452e+7 |
| 2026-01-29 | CVS | 73.24 | 74.27 | 73.01 | 73.79 | 73.79 | 1.059e+7 |
| 2026-01-29 | CVX | 169.42 | 171.65 | 167.84 | 167.99 | 167.99 | 1.679e+7 |
| 2026-01-29 | FE | 46.63 | 46.99 | 46.05 | 46.39 | 46.39 | 4.073e+6 |
| 2026-01-29 | CRWD | 460.74 | 461.55 | 431.39 | 444.62 | 444.62 | 5.230e+6 |
| 2026-01-29 | ICE | 172.49 | 175.49 | 172.49 | 174.54 | 174.54 | 3.193e+6 |
| 2026-01-29 | LULU | 179.62 | 180 | 171.3 | 172.54 | 172.54 | 3.544e+6 |
| 2026-01-29 | FRT | 99.35 | 100.31 | 98.23 | 99.52 | 99.52 | 959,800 |
| 2026-01-29 | D | 60.44 | 60.72 | 59.69 | 60.19 | 60.19 | 4.288e+6 |
| 2026-01-29 | DAL | 65.46 | 66.22 | 64.13 | 66.19 | 66.19 | 9.614e+6 |
| 2026-01-29 | KMX | 46.34 | 46.77 | 44.9 | 45.53 | 45.53 | 3.177e+6 |
| 2026-01-29 | DD | 44.35 | 44.71 | 43.48 | 44.24 | 44.24 | 2.680e+6 |