Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

40651–40700 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-27	LOW	275.69	275.69	271.02	272.63	272.63	2.493e+6
2026-01-27	FBIN	55.6	56.14	54.67	54.73	54.73	1.509e+6
2026-01-27	EQIX	801.61	804.23	788.65	801.2	801.2	526,278
2026-01-27	ETSY	60.14	60.14	57.51	58.63	58.63	2.572e+6
2026-01-27	INCY	103	105.06	102.59	103.47	103.47	1.544e+6
2026-01-27	HST	18.53	18.53	18.16	18.38	18.38	7.555e+6
2026-01-27	COR	351.75	355.26	350.22	354.71	354.71	1.135e+6
2026-01-27	FCX	61.36	63.04	61.13	62.73	62.73	2.012e+7
2026-01-27	LRCX	230.35	239.21	228.48	238.17	238.17	1.201e+7
2026-01-27	HSY	187.09	189.21	186.13	188.93	188.93	1.258e+6
2026-01-27	CMS	70.42	71.02	70.19	70.95	70.95	2.326e+6
2026-01-27	IFF	73.46	74.01	72.15	72.78	72.78	1.635e+6
2026-01-27	CPRI	24.48	24.48	23.6	23.89	23.89	2.920e+6
2026-01-27	CME	277.15	278.25	275.52	277.84	277.84	1.554e+6
2026-01-27	CA	24.77	24.77	24.75	24.77	24.77	3,921
2026-01-27	CMG	39.59	39.93	39.14	39.65	39.65	9.869e+6
2026-01-27	JBHT	204.38	205.76	201.71	202.1	202.1	989,015
2026-01-27	ENPH	39.26	40.47	38.61	39.93	39.93	5.803e+6
2026-01-27	KDP	27.35	27.4	26.97	27.35	27.35	9.155e+6
2026-01-27	FTI	54.74	55.75	54.68	55.56	55.56	4.007e+6
2026-01-27	CE	47.37	48.02	46.71	46.82	46.82	1.479e+6
2026-01-27	EOG	107.55	108.45	105.95	107.75	107.75	3.149e+6
2026-01-27	CAH	210.09	214.07	209.5	213.52	213.52	1.772e+6
2026-01-27	LUMN	9	9.72	8.86	9.29	9.29	1.697e+7
2026-01-27	KVUE	17.29	17.45	17.02	17.09	17.09	7.935e+7
2026-01-27	CRL	220.53	224.78	219.46	219.53	219.53	401,234
2026-01-27	DLR	160.54	164.12	158.92	162.06	162.06	1.593e+6
2026-01-27	LH	265.85	271.05	265.5	270.44	270.44	649,916
2026-01-27	FFIV	268.52	272.91	264.34	270.43	270.43	2.245e+6
2026-01-27	ITW	257.84	259.1	256.14	257.07	257.07	860,500
2026-01-27	COTY	3.2	3.22	3.13	3.16	3.16	4.094e+6
2026-01-27	EW	84.01	84.69	83.16	83.6	83.6	2.023e+6
2026-01-27	LULU	192	192.49	186.18	186.39	186.39	2.632e+6
2026-01-27	LYB	50.28	51.1	49.54	49.82	49.82	4.933e+6
2026-01-27	KMX	45.06	46.82	44.28	46.34	46.34	2.828e+6
2026-01-27	DGX	180.72	183.59	180.69	183.44	183.44	667,916
2026-01-27	GILD	136.76	140.91	136.76	140.17	140.17	1.062e+7
2026-01-27	HLT	297.6	298.39	293.12	295.89	295.89	1.370e+6
2026-01-27	HRL	24.35	24.88	24.34	24.85	24.85	4.314e+6
2026-01-27	INVH	26.46	26.7	26.39	26.45	26.45	4.034e+6
2026-01-27	DUK	116.78	118.29	116.21	118.26	118.26	4.813e+6
2026-01-27	CZR	22.22	22.44	21.58	21.58	21.58	4.240e+6
2026-01-27	FTV	54.59	54.59	53.02	53.09	53.09	4.675e+6
2026-01-27	FRT	100.43	100.56	99.43	100.4	100.4	747,700
2026-01-27	DOW	27.88	28.05	27.31	27.48	27.48	1.280e+7
2026-01-27	GOOG	335.4	337.99	333.52	334.77	334.77	1.608e+7
2026-01-27	IBKR	75.34	75.93	74.43	75.4	75.4	4.949e+6
2026-01-27	JBL	241.75	246.34	238.87	242.15	242.15	864,648
2026-01-27	COO	80.38	81.31	80	80.7	80.7	1.461e+6
2026-01-27	CAT	638.79	642.91	632.03	637.7	637.7	1.828e+6

← anterior siguiente →