Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39551–39600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-29 | EXR | 136.24 | 137.9 | 135.18 | 137.28 | 137.28 | 1.660e+6 |
| 2026-01-29 | GNW | 8.23 | 8.41 | 8.2 | 8.4 | 8.4 | 5.296e+6 |
| 2026-01-29 | GOOGL | 340.06 | 342.05 | 326.31 | 338.01 | 338.01 | 3.979e+7 |
| 2026-01-29 | GPC | 139.7 | 140.28 | 136.47 | 137.62 | 137.62 | 986,300 |
| 2026-01-29 | CF | 93.12 | 94.32 | 92.15 | 93.15 | 93.15 | 3.110e+6 |
| 2026-01-29 | FFIV | 293.75 | 293.75 | 274.2 | 282.53 | 282.53 | 1.263e+6 |
| 2026-01-29 | DASH | 206.25 | 209.43 | 202.5 | 207.68 | 207.68 | 3.308e+6 |
| 2026-01-29 | GPN | 71.67 | 72.34 | 70.36 | 71.12 | 71.12 | 2.767e+6 |
| 2026-01-29 | EW | 82.46 | 82.53 | 80.44 | 81.49 | 81.49 | 4.096e+6 |
| 2026-01-29 | GS | 932.38 | 950.37 | 920.28 | 935.19 | 935.19 | 2.336e+6 |
| 2026-01-29 | GWW | 1,070.81 | 1,082.54 | 1,060.32 | 1,077.99 | 1,077.99 | 448,736 |
| 2026-01-29 | HAS | 89.51 | 90.18 | 88.79 | 89.84 | 89.84 | 1.649e+6 |
| 2026-01-29 | HBAN | 17.03 | 17.16 | 16.78 | 17.12 | 17.12 | 3.540e+7 |
| 2026-01-29 | IVZ | 27.4 | 27.76 | 26.76 | 27.29 | 27.29 | 4.985e+6 |
| 2026-01-29 | F | 13.57 | 13.77 | 13.48 | 13.68 | 13.68 | 8.480e+7 |
| 2026-01-29 | CRM | 216.13 | 216.74 | 208.26 | 213.55 | 213.55 | 1.856e+7 |
| 2026-01-29 | LMT | 606.05 | 642.29 | 604.38 | 619.25 | 619.25 | 3.932e+6 |
| 2026-01-29 | J | 137.16 | 137.43 | 133.73 | 135.51 | 135.51 | 1.037e+6 |
| 2026-01-29 | JCI | 117.89 | 120.47 | 117.89 | 119.91 | 119.91 | 5.807e+6 |
| 2026-01-29 | JKHY | 179.16 | 180.41 | 176.36 | 177.3 | 177.3 | 914,700 |
| 2026-01-29 | JPM | 300.86 | 305.27 | 300.67 | 304.86 | 304.86 | 1.158e+7 |
| 2026-01-29 | KEYS | 223.67 | 225 | 217.86 | 221.17 | 221.17 | 1.196e+6 |
| 2026-01-29 | CRH | 123.08 | 123.72 | 120.48 | 122.8 | 122.8 | 5.505e+6 |
| 2026-01-29 | M | 19.78 | 20.07 | 19.58 | 19.8 | 19.8 | 7.650e+6 |
| 2026-01-29 | KHC | 22.87 | 23.08 | 22.6 | 22.76 | 22.76 | 1.807e+7 |
| 2026-01-29 | KLAC | 1,638.71 | 1,689 | 1,604.08 | 1,680.38 | 1,680.38 | 1.506e+6 |
| 2026-01-29 | HOOD | 103.82 | 103.82 | 99.2 | 101.24 | 101.24 | 2.946e+7 |
| 2026-01-29 | ADM | 67.03 | 68.1 | 65.92 | 65.99 | 65.99 | 5.622e+6 |
| 2026-01-29 | KMB | 98.49 | 98.69 | 96.84 | 97.46 | 97.46 | 8.044e+6 |
| 2026-01-29 | FAST | 43.26 | 43.9 | 42.85 | 43.09 | 43.09 | 1.244e+7 |
| 2026-01-29 | KO | 72.68 | 73.58 | 72.64 | 72.93 | 72.93 | 2.086e+7 |
| 2026-01-29 | KR | 61.38 | 62.34 | 61.04 | 61.12 | 61.12 | 4.912e+6 |
| 2026-01-29 | HD | 372.41 | 374.58 | 367.69 | 369.34 | 369.34 | 4.745e+6 |
| 2026-01-29 | KVUE | 16.98 | 17.03 | 16.78 | 16.8 | 16.8 | 4.266e+7 |
| 2026-01-29 | KSS | 16.99 | 17.16 | 16.67 | 16.74 | 16.74 | 3.354e+6 |
| 2026-01-29 | CBOE | 265.68 | 269.65 | 263.35 | 264.87 | 264.87 | 933,158 |
| 2026-01-29 | L | 103.43 | 104.62 | 103.05 | 104.62 | 104.62 | 689,300 |
| 2026-01-29 | LEG | 11.65 | 11.73 | 11.49 | 11.71 | 11.71 | 1.274e+6 |
| 2026-01-29 | LHX | 358.75 | 368.3 | 350.77 | 354.78 | 354.78 | 2.110e+6 |
| 2026-01-29 | CME | 280.16 | 284.94 | 279.86 | 283.06 | 283.06 | 1.940e+6 |
| 2026-01-29 | LIN | 451.4 | 454.52 | 446.66 | 453.48 | 453.48 | 2.718e+6 |
| 2026-01-29 | LYV | 148.67 | 148.88 | 145.81 | 147.78 | 147.78 | 1.643e+6 |
| 2026-01-29 | CNX | 37.99 | 38.14 | 35.98 | 37.6 | 37.6 | 5.065e+6 |
| 2026-01-29 | MA | 530.87 | 543.3 | 519.21 | 542.79 | 542.79 | 5.488e+6 |
| 2026-01-29 | MAA | 131.68 | 133.12 | 130.89 | 132.06 | 132.06 | 931,771 |
| 2026-01-29 | GT | 9.51 | 9.65 | 9.31 | 9.61 | 9.61 | 5.659e+6 |
| 2026-01-29 | MAR | 311.28 | 319.51 | 311.28 | 318.53 | 318.53 | 1.698e+6 |
| 2026-01-29 | EMN | 68.89 | 69.86 | 66.71 | 68.17 | 68.17 | 2.278e+6 |
| 2026-01-29 | ATI | 121.7 | 123.11 | 117.19 | 121.72 | 121.72 | 2.714e+6 |
| 2026-01-29 | HOG | 19.61 | 19.84 | 19.37 | 19.5 | 19.5 | 3.996e+6 |