Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

40751–40800 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-27	INTC	43.97	44.53	43.1	43.93	43.93	1.218e+8
2026-01-27	FLR	45.99	46.35	45.63	45.99	45.99	1.763e+6
2026-01-27	JCI	115.59	117.41	114.85	116.6	116.6	3.811e+6
2026-01-27	EFX	211.67	213.73	205.91	206.76	206.76	1.375e+6
2026-01-27	JKHY	181.57	182.44	177.35	178.31	178.31	905,125
2026-01-27	COIN	213.48	213.56	207.77	210.83	210.83	7.466e+6
2026-01-27	LMT	576.96	592.75	570.81	591.83	591.83	1.711e+6
2026-01-27	GM	83.44	87.11	82.22	86.18	86.18	2.363e+7
2026-01-27	EXE	111.05	111.43	106	107.59	107.59	3.452e+6
2026-01-27	DAY	69.48	69.48	69.29	69.33	69.33	2.694e+6
2026-01-27	GD	362.82	366.27	360.43	364.93	364.93	1.390e+6
2026-01-27	APP	546.82	556.43	536.3	543.56	543.56	4.658e+6
2026-01-27	CNC	44	45.25	40.12	41.53	41.53	1.459e+7
2026-01-27	LII	509.31	514.64	496.86	497.34	497.34	559,535
2026-01-27	HAL	34.21	34.78	33.77	34.09	34.09	9.722e+6
2026-01-27	FOX	64.81	65.33	64.5	64.55	64.55	1.281e+6
2026-01-27	CSGP	69.28	70.57	65.69	66.22	66.22	1.799e+7
2026-01-27	EPAM	220.48	220.48	212.5	218.04	218.04	635,700
2026-01-27	DXCM	73.22	73.88	71.85	73.67	73.67	5.643e+6
2026-01-27	EQR	61.49	61.91	61.25	61.41	61.41	3.322e+6
2026-01-27	APO	130.48	131.41	127.82	130.64	130.64	4.016e+6
2026-01-27	GE	295.08	300.2	294.17	297.04	297.04	7.452e+6
2026-01-27	GRMN	206.02	207.89	199.82	204.02	204.02	857,391
2026-01-27	GNRC	167.11	171.15	165.68	170.45	170.45	717,145
2026-01-27	MAS	67.44	67.75	66.45	66.56	66.56	1.625e+6
2026-01-27	KIM	20.58	20.74	20.47	20.71	20.71	5.158e+6
2026-01-27	EG	323.89	323.9	320.13	321.93	321.93	241,600
2026-01-27	EMR	146.84	147.58	145.98	146.51	146.51	2.543e+6
2026-01-27	COHR	201.38	216.04	200.6	214	214	4.140e+6
2026-01-27	ED	102.58	103.79	102.4	103.66	103.66	1.346e+6
2026-01-27	CTRA	27.25	27.39	26.8	27.32	27.32	7.061e+6
2026-01-27	GEHC	80.53	80.92	79.78	80.29	80.29	1.969e+6
2026-01-27	ELV	349.44	350.84	318.42	320.94	320.94	5.780e+6
2026-01-27	LVS	60.27	60.42	59.4	59.69	59.69	3.745e+6
2026-01-27	DECK	102	102.59	99	100.16	100.16	2.447e+6
2026-01-27	LKQ	32.87	32.95	32.42	32.59	32.59	2.873e+6
2026-01-27	HPQ	19.19	19.21	18.84	19.06	19.06	1.526e+7
2026-01-27	CRM	231.36	235.15	225.71	227.96	227.96	9.838e+6
2026-01-27	FMC	16.02	16.27	15.75	16	16	2.379e+6
2026-01-27	HRB	39.85	39.99	38.76	38.77	38.77	1.974e+6
2026-01-27	CMI	567.66	573.72	562.34	572.5	572.5	762,500
2026-01-27	JNJ	220.82	224.3	219.53	223.25	223.25	8.154e+6
2026-01-27	FSLR	242.52	245.9	234.39	235.05	235.05	2.186e+6
2026-01-27	FANG	151.88	157.45	151.43	157.31	157.31	2.017e+6
2026-01-27	GNW	8.33	8.34	8.2	8.24	8.24	4.047e+6
2026-01-27	CF	91.07	92.3	90.17	90.88	90.88	2.441e+6
2026-01-27	FDX	303.77	312.86	302.62	311.16	311.16	2.122e+6
2026-01-27	EME	710.84	718.94	703.96	715.92	715.92	227,004
2026-01-27	FICO	1,544.46	1,548	1,513	1,545	1,545	439,900
2026-01-27	FOSL	3.6	4.49	3.6	3.98	3.98	2.705e+6

← anterior siguiente →