Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40051–40100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | CMS | 70.93 | 71.39 | 70.52 | 70.71 | 70.71 | 2.599e+6 |
| 2026-01-28 | CPRI | 23.84 | 23.9 | 22.91 | 23.04 | 23.04 | 2.680e+6 |
| 2026-01-28 | CME | 277.34 | 280.06 | 276.12 | 279.37 | 279.37 | 1.487e+6 |
| 2026-01-28 | CMG | 39.97 | 40.25 | 38.96 | 39.16 | 39.16 | 1.339e+7 |
| 2026-01-28 | JBHT | 202.2 | 206.4 | 201.9 | 204.27 | 204.27 | 987,500 |
| 2026-01-28 | DHI | 148.02 | 152.45 | 147.49 | 149.29 | 149.29 | 2.960e+6 |
| 2026-01-28 | FDX | 310.47 | 316.21 | 310.44 | 313.38 | 313.38 | 1.394e+6 |
| 2026-01-28 | FTI | 55.75 | 56.24 | 54.42 | 55.17 | 55.17 | 2.822e+6 |
| 2026-01-28 | CE | 47.26 | 47.3 | 45.62 | 46.13 | 46.13 | 1.314e+6 |
| 2026-01-28 | ECL | 282.8 | 283.27 | 278.13 | 280.71 | 280.71 | 1.166e+6 |
| 2026-01-28 | EOG | 108.66 | 110.26 | 108.19 | 110.17 | 110.17 | 4.991e+6 |
| 2026-01-28 | CAH | 212.1 | 213.81 | 207.95 | 209.88 | 209.88 | 1.508e+6 |
| 2026-01-28 | HOLX | 75.19 | 75.21 | 75.07 | 75.1 | 75.1 | 1.961e+6 |
| 2026-01-28 | LUMN | 9.47 | 9.59 | 9.16 | 9.16 | 9.16 | 1.267e+7 |
| 2026-01-28 | HAL | 34.35 | 34.39 | 32.67 | 33.2 | 33.2 | 1.632e+7 |
| 2026-01-28 | COP | 98.91 | 99.99 | 98.33 | 99.86 | 99.86 | 6.817e+6 |
| 2026-01-28 | COIN | 213.28 | 214.39 | 206.8 | 209.43 | 209.43 | 9.047e+6 |
| 2026-01-28 | CBOE | 267.64 | 268.34 | 263.87 | 263.95 | 263.95 | 565,032 |
| 2026-01-28 | ENPH | 40.7 | 41.77 | 39.93 | 40.47 | 40.47 | 5.028e+6 |
| 2026-01-28 | HD | 377.69 | 378.47 | 371.17 | 372.81 | 372.81 | 3.372e+6 |
| 2026-01-28 | EW | 83.09 | 83.68 | 81.81 | 81.86 | 81.86 | 2.743e+6 |
| 2026-01-28 | LULU | 186.52 | 187.49 | 179.2 | 180.35 | 180.35 | 2.872e+6 |
| 2026-01-28 | FICO | 1,537.28 | 1,555.08 | 1,510 | 1,525.67 | 1,525.67 | 368,400 |
| 2026-01-28 | DGX | 182.23 | 182.79 | 180.84 | 181.95 | 181.95 | 838,900 |
| 2026-01-28 | KMX | 46.7 | 47.75 | 45.69 | 46.96 | 46.96 | 3.260e+6 |
| 2026-01-28 | FISV | 66.6 | 66.75 | 64.62 | 64.95 | 64.95 | 7.359e+6 |
| 2026-01-28 | EPAM | 219.61 | 222.26 | 217.18 | 218.35 | 218.35 | 795,931 |
| 2026-01-28 | GT | 9.55 | 9.55 | 9.39 | 9.45 | 9.45 | 4.217e+6 |
| 2026-01-28 | MAC | 17.64 | 17.96 | 17.55 | 17.74 | 17.74 | 2.167e+6 |
| 2026-01-28 | CRH | 121.11 | 121.96 | 120.55 | 121.59 | 121.59 | 3.423e+6 |
| 2026-01-28 | JBL | 242.77 | 247 | 240.37 | 243.49 | 243.49 | 1.017e+6 |
| 2026-01-28 | LH | 268.92 | 271.53 | 267.11 | 267.37 | 267.37 | 900,132 |
| 2026-01-28 | CMA | 94.46 | 94.47 | 91.56 | 92.69 | 92.69 | 2.927e+6 |
| 2026-01-28 | FFIV | 298.5 | 303.98 | 285 | 292.3 | 292.3 | 2.875e+6 |
| 2026-01-28 | DOW | 27.77 | 27.82 | 26.88 | 27.45 | 27.45 | 1.783e+7 |
| 2026-01-28 | DUK | 118.17 | 119.06 | 117.58 | 118.21 | 118.21 | 4.464e+6 |
| 2026-01-28 | LEN | 109.2 | 112.51 | 108.6 | 109.72 | 109.72 | 2.329e+6 |
| 2026-01-28 | COO | 80.76 | 81.19 | 80.09 | 80.48 | 80.48 | 1.124e+6 |
| 2026-01-28 | FTV | 53.06 | 53.47 | 52.73 | 52.74 | 52.74 | 2.910e+6 |
| 2026-01-28 | LVS | 60.33 | 62.01 | 60.33 | 60.59 | 60.59 | 1.104e+7 |
| 2026-01-28 | FAST | 43.38 | 43.62 | 42.95 | 43.15 | 43.15 | 4.646e+6 |
| 2026-01-28 | CF | 91.69 | 92.9 | 91.35 | 92.3 | 92.3 | 1.754e+6 |
| 2026-01-28 | GM | 85.87 | 85.87 | 84.23 | 84.7 | 84.7 | 1.007e+7 |
| 2026-01-28 | BMY | 54.45 | 54.9 | 53.7 | 54.06 | 54.06 | 7.902e+6 |
| 2026-01-28 | KDP | 27.3 | 27.52 | 26.17 | 26.48 | 26.48 | 1.237e+7 |
| 2026-01-28 | EXR | 138.78 | 139.57 | 135.11 | 135.59 | 135.59 | 958,841 |
| 2026-01-28 | GILD | 139.62 | 140.07 | 137.91 | 138.93 | 138.93 | 7.318e+6 |
| 2026-01-28 | LMT | 589.79 | 596.18 | 579.94 | 594.14 | 594.14 | 1.324e+6 |
| 2026-01-28 | INFO | 25.05 | 25.06 | 25.01 | 25.05 | 25.05 | 5,400 |
| 2026-01-28 | DLR | 162.41 | 163.81 | 161.4 | 162.11 | 162.11 | 1.384e+6 |