Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40101–40150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | CTVA | 72.84 | 73.2 | 72.26 | 72.89 | 72.89 | 2.743e+6 |
| 2026-01-28 | ISRG | 523.91 | 529.36 | 520.24 | 522.04 | 522.04 | 1.851e+6 |
| 2026-01-28 | COHR | 214.01 | 222.97 | 210.55 | 221.14 | 221.14 | 4.304e+6 |
| 2026-01-28 | HII | 415.38 | 427.23 | 414.82 | 424.06 | 424.06 | 441,564 |
| 2026-01-28 | CRWD | 479.46 | 487 | 468.91 | 469.19 | 469.19 | 2.383e+6 |
| 2026-01-28 | F | 13.56 | 13.57 | 13.44 | 13.5 | 13.5 | 4.875e+7 |
| 2026-01-28 | CAT | 636.76 | 646.05 | 627.79 | 642.06 | 642.06 | 2.721e+6 |
| 2026-01-28 | CZR | 21.85 | 22.02 | 21.15 | 21.28 | 21.28 | 5.076e+6 |
| 2026-01-28 | HUBB | 481.19 | 492.58 | 477.07 | 484.41 | 484.41 | 629,734 |
| 2026-01-28 | EXC | 44.39 | 44.67 | 44.1 | 44.38 | 44.38 | 6.165e+6 |
| 2026-01-28 | GNRC | 170.51 | 175.28 | 170.43 | 174.17 | 174.17 | 873,897 |
| 2026-01-28 | HOOD | 105.29 | 107.25 | 103 | 103.4 | 103.4 | 2.238e+7 |
| 2026-01-28 | GOOG | 336.37 | 337.39 | 331.89 | 336.04 | 336.04 | 1.754e+7 |
| 2026-01-28 | HRL | 24.75 | 25.02 | 24.03 | 24.26 | 24.26 | 3.487e+6 |
| 2026-01-28 | FE | 46.44 | 46.73 | 46.22 | 46.47 | 46.47 | 3.726e+6 |
| 2026-01-28 | LYB | 50.14 | 50.28 | 48.96 | 49.86 | 49.86 | 5.208e+6 |
| 2026-01-28 | KVUE | 17.09 | 17.19 | 16.75 | 16.93 | 16.93 | 5.673e+7 |
| 2026-01-28 | JEF | 61.35 | 61.81 | 60.3 | 60.92 | 60.92 | 1.655e+6 |
| 2026-01-28 | INVH | 26.44 | 26.48 | 25.8 | 25.89 | 25.89 | 4.114e+6 |
| 2026-01-28 | GEN | 24.95 | 25.29 | 24.52 | 24.54 | 24.54 | 7.767e+6 |
| 2026-01-28 | GOOGL | 335.82 | 337.3 | 331.7 | 335.77 | 335.77 | 2.743e+7 |
| 2026-01-28 | EME | 718.8 | 735.23 | 713.6 | 726.99 | 726.99 | 287,058 |
| 2026-01-28 | KEY | 21.11 | 21.27 | 20.89 | 21.11 | 21.11 | 1.972e+7 |
| 2026-01-28 | IQV | 239.39 | 241.14 | 237.47 | 239.76 | 239.76 | 1.591e+6 |
| 2026-01-28 | GPC | 138.28 | 139.6 | 136.94 | 138.75 | 138.75 | 1.278e+6 |
| 2026-01-28 | FLS | 77.38 | 77.91 | 75.73 | 76.67 | 76.67 | 1.019e+6 |
| 2026-01-28 | GPN | 73.55 | 73.89 | 71.65 | 71.77 | 71.77 | 1.815e+6 |
| 2026-01-28 | EA | 204.01 | 204.24 | 203.63 | 203.75 | 203.75 | 1.754e+6 |
| 2026-01-28 | GS | 927.62 | 932.26 | 917.92 | 931.9 | 931.9 | 1.674e+6 |
| 2026-01-28 | FITB | 50.39 | 50.39 | 48.65 | 49.25 | 49.25 | 1.318e+7 |
| 2026-01-28 | LDOS | 185.39 | 187.75 | 183.55 | 187.31 | 187.31 | 599,002 |
| 2026-01-28 | IBKR | 75.85 | 76.3 | 74.62 | 75.37 | 75.37 | 4.696e+6 |
| 2026-01-28 | EBAY | 95.05 | 95.66 | 94.5 | 94.85 | 94.85 | 2.628e+6 |
| 2026-01-28 | IRM | 91.18 | 92.3 | 90.84 | 91.5 | 91.5 | 1.405e+6 |
| 2026-01-28 | GWW | 1,053.41 | 1,068.97 | 1,049.45 | 1,065.84 | 1,065.84 | 315,200 |
| 2026-01-28 | HLT | 294.71 | 298.69 | 294.4 | 296.03 | 296.03 | 1.275e+6 |
| 2026-01-28 | DRI | 199.41 | 199.98 | 194.46 | 195 | 195 | 886,632 |
| 2026-01-28 | HAS | 89.24 | 89.85 | 88.47 | 89.26 | 89.26 | 1.198e+6 |
| 2026-01-28 | ETN | 339.05 | 347.19 | 338.01 | 345.29 | 345.29 | 3.073e+6 |
| 2026-01-28 | HBAN | 17.29 | 17.3 | 16.65 | 16.89 | 16.89 | 4.227e+7 |
| 2026-01-28 | FIX | 1,164.32 | 1,177.93 | 1,146.59 | 1,167.99 | 1,167.99 | 299,186 |
| 2026-01-28 | INTU | 547.08 | 551.3 | 535.69 | 537.04 | 537.04 | 2.261e+6 |
| 2026-01-28 | FIS | 57.45 | 57.87 | 55.54 | 55.71 | 55.71 | 4.833e+6 |
| 2026-01-28 | AVY | 185.9 | 186.03 | 182.99 | 183.96 | 183.96 | 462,400 |
| 2026-01-28 | IVZ | 26.48 | 27.48 | 26.39 | 27.13 | 27.13 | 8.675e+6 |
| 2026-01-28 | EL | 116.02 | 117.63 | 114.03 | 114.26 | 114.26 | 3.407e+6 |
| 2026-01-28 | JNJ | 225.21 | 227.37 | 224.89 | 226.52 | 226.52 | 9.027e+6 |
| 2026-01-28 | CSGP | 66.97 | 67.68 | 65.15 | 65.2 | 65.2 | 4.375e+6 |
| 2026-01-28 | J | 135.84 | 136.7 | 134.26 | 135.92 | 135.92 | 452,670 |
| 2026-01-28 | INTC | 46.6 | 49.29 | 46.32 | 48.78 | 48.78 | 2.020e+8 |