Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40701–40750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-27 | HII | 412.17 | 422.34 | 408.72 | 421.47 | 421.47 | 390,500 |
| 2026-01-27 | LEN | 109.23 | 109.52 | 108.04 | 109 | 109 | 1.837e+6 |
| 2026-01-27 | GT | 9.56 | 9.61 | 9.45 | 9.55 | 9.55 | 3.684e+6 |
| 2026-01-27 | F | 13.33 | 13.63 | 13.2 | 13.61 | 13.61 | 1.000e+8 |
| 2026-01-27 | ILMN | 152.26 | 153.48 | 150.77 | 152.09 | 152.09 | 1.495e+6 |
| 2026-01-27 | HOOD | 107.7 | 109.05 | 104.66 | 105.24 | 105.24 | 1.834e+7 |
| 2026-01-27 | COP | 97.26 | 98.42 | 96.8 | 98.36 | 98.36 | 7.277e+6 |
| 2026-01-27 | MAC | 17.89 | 17.94 | 17.48 | 17.56 | 17.56 | 1.735e+6 |
| 2026-01-27 | CRWD | 478.48 | 487.2 | 473.4 | 476.66 | 476.66 | 2.835e+6 |
| 2026-01-27 | JEF | 62.05 | 62.54 | 61.19 | 61.29 | 61.29 | 918,978 |
| 2026-01-27 | CTVA | 72.45 | 73.16 | 72.34 | 72.84 | 72.84 | 4.475e+6 |
| 2026-01-27 | FAST | 43.1 | 43.54 | 42.92 | 43.48 | 43.48 | 4.659e+6 |
| 2026-01-27 | EXR | 137.75 | 139.06 | 137.14 | 138.19 | 138.19 | 1.189e+6 |
| 2026-01-27 | ADP | 254.68 | 255.36 | 251.37 | 252.43 | 252.43 | 3.482e+6 |
| 2026-01-27 | INFO | 24.91 | 25.07 | 24.91 | 25.04 | 25.04 | 3,413 |
| 2026-01-27 | HUBB | 485.19 | 486.31 | 474.5 | 482.83 | 482.83 | 500,857 |
| 2026-01-27 | EXC | 44.01 | 44.54 | 43.92 | 44.45 | 44.45 | 8.064e+6 |
| 2026-01-27 | CBOE | 269.07 | 269.64 | 263.77 | 267.38 | 267.38 | 774,056 |
| 2026-01-27 | BMY | 54 | 55.54 | 54 | 54.99 | 54.99 | 1.135e+7 |
| 2026-01-27 | FE | 46.12 | 46.62 | 45.63 | 46.58 | 46.58 | 4.709e+6 |
| 2026-01-27 | BBWI | 21.3 | 21.42 | 20.9 | 21.26 | 21.26 | 3.286e+6 |
| 2026-01-27 | CRH | 122.73 | 123.62 | 122.01 | 122.8 | 122.8 | 2.760e+6 |
| 2026-01-27 | ISRG | 532.61 | 535 | 523.54 | 525.04 | 525.04 | 1.504e+6 |
| 2026-01-27 | GOOGL | 335.14 | 337.68 | 333.25 | 334.32 | 334.32 | 2.164e+7 |
| 2026-01-27 | DASH | 210.06 | 210.06 | 204.82 | 207.36 | 207.36 | 2.918e+6 |
| 2026-01-27 | KEY | 21.17 | 21.27 | 21.01 | 21.25 | 21.25 | 1.430e+7 |
| 2026-01-27 | EBAY | 94.38 | 95.61 | 93.37 | 94.88 | 94.88 | 2.957e+6 |
| 2026-01-27 | GPC | 138.16 | 138.47 | 135.97 | 138.12 | 138.12 | 1.376e+6 |
| 2026-01-27 | FLS | 78.44 | 78.44 | 76.77 | 77.37 | 77.37 | 1.179e+6 |
| 2026-01-27 | GPN | 74.58 | 74.89 | 72.76 | 73.52 | 73.52 | 2.035e+6 |
| 2026-01-27 | FITB | 50.1 | 50.7 | 49.92 | 50.38 | 50.38 | 7.466e+6 |
| 2026-01-27 | EA | 203.99 | 204.23 | 203.92 | 204.18 | 204.18 | 1.283e+6 |
| 2026-01-27 | EL | 116.29 | 117.57 | 115.48 | 116.08 | 116.08 | 3.099e+6 |
| 2026-01-27 | GS | 919.16 | 928.51 | 915.57 | 924.85 | 924.85 | 2.013e+6 |
| 2026-01-27 | FISV | 66.78 | 66.87 | 65.36 | 66.29 | 66.29 | 1.019e+7 |
| 2026-01-27 | LDOS | 188.23 | 188.83 | 185.97 | 186.69 | 186.69 | 804,941 |
| 2026-01-27 | IRM | 93.04 | 93.04 | 90.01 | 90.98 | 90.98 | 2.438e+6 |
| 2026-01-27 | GWW | 1,056.86 | 1,061.71 | 1,041.26 | 1,053.44 | 1,053.44 | 159,045 |
| 2026-01-27 | DRI | 194.06 | 196.65 | 193.63 | 195.4 | 195.4 | 924,800 |
| 2026-01-27 | DXC | 14.72 | 14.75 | 14.41 | 14.67 | 14.67 | 1.251e+6 |
| 2026-01-27 | HAS | 88.86 | 89.51 | 88.17 | 89.08 | 89.08 | 1.158e+6 |
| 2026-01-27 | ETN | 330.75 | 339.96 | 327.3 | 339.19 | 339.19 | 2.815e+6 |
| 2026-01-27 | FIX | 1,137.81 | 1,166.92 | 1,122.45 | 1,159.32 | 1,159.32 | 268,204 |
| 2026-01-27 | HCA | 504.25 | 526.77 | 495.27 | 505.09 | 505.09 | 3.082e+6 |
| 2026-01-27 | HD | 382.39 | 383.93 | 375.75 | 377.83 | 377.83 | 3.466e+6 |
| 2026-01-27 | HBAN | 17.24 | 17.38 | 17.1 | 17.26 | 17.26 | 2.304e+7 |
| 2026-01-27 | AVY | 187.04 | 187.42 | 184.94 | 186.02 | 186.02 | 394,300 |
| 2026-01-27 | INTU | 558.85 | 559.84 | 535.68 | 543.72 | 543.72 | 2.460e+6 |
| 2026-01-27 | IVZ | 28.81 | 28.81 | 26.1 | 26.74 | 26.74 | 1.183e+7 |
| 2026-01-27 | J | 136.28 | 136.36 | 134.66 | 135.98 | 135.98 | 631,708 |