Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

40801–40850 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-27	GEN	25.32	25.33	24.74	24.95	24.95	3.868e+6
2026-01-27	ICE	174	174.81	172.29	172.72	172.72	2.867e+6
2026-01-27	DHI	147.72	148.48	146.6	147.72	147.72	3.131e+6
2026-01-27	ECL	281.99	284.24	280.33	283.33	283.33	1.004e+6
2026-01-27	FTNT	83.21	83.56	81.26	81.71	81.71	4.818e+6
2026-01-27	GEV	673.02	695.98	673.02	692.28	692.28	4.715e+6
2026-01-27	M	20.17	20.3	19.83	20.15	20.15	4.232e+6
2026-01-27	CNX	37.28	37.39	36.35	36.74	36.74	2.516e+6
2026-01-27	BF-B	27.08	27.1	26.42	26.53	26.53	3.493e+6
2026-01-27	ERIE	278.76	279.94	270.79	270.94	270.94	176,500
2026-01-27	GLW	101.88	113.78	100.79	109.54	109.54	2.545e+7
2026-01-27	IR	86.74	87.3	86.16	86.22	86.22	3.504e+6
2026-01-27	CPRT	41.3	41.3	40.15	40.37	40.37	6.246e+6
2026-01-27	GDDY	105.88	106.02	102.14	103.85	103.85	1.252e+6
2026-01-27	FOXA	72.44	72.64	71.57	71.62	71.62	4.065e+6
2026-01-27	GME	24	24.5	23.24	24.21	24.21	1.660e+7
2026-01-27	GIS	43.76	44.4	43.72	43.97	43.97	6.789e+6
2026-01-27	CHRW	178.21	180.52	174.84	179.81	179.81	2.270e+6
2026-01-27	CPT	106.71	108.05	106.69	107.74	107.74	1.233e+6
2026-01-27	IPGP	88.56	90.97	87.97	90.63	90.63	325,601
2026-01-27	DVN	38.9	39.37	38.67	39.25	39.25	6.940e+6
2026-01-27	GL	137.81	138.51	136.73	137.07	137.07	397,809
2026-01-27	FIS	58.83	58.91	57.29	57.57	57.57	4.756e+6
2026-01-27	HOLX	75.14	75.36	74.91	75.2	75.2	4.476e+6
2026-01-27	LNT	65.83	66.53	65.77	66.15	66.15	1.860e+6
2026-01-27	KKR	119.16	119.22	115.47	115.57	115.57	5.488e+6
2026-01-27	IDXX	697.14	705.82	692.64	694.75	694.75	416,107
2026-01-27	KMI	28.69	29.06	28.62	29.04	29.04	1.494e+7
2026-01-27	CMA	94.51	95.43	93.93	94.73	94.73	1.271e+6
2026-01-27	EMC	33.17	33.39	33.16	33.39	33.39	14,900
2026-01-27	EIX	60.91	61.94	60.9	61.88	61.88	2.011e+6
2026-01-27	IQV	237.8	244.16	235.45	241.04	241.04	1.316e+6
2026-01-26	MAT	20.61	20.84	20.6	20.61	20.61	1.809e+6
2026-01-26	WU	9.26	9.3	9.14	9.27	9.27	6.410e+6
2026-01-26	Q	96.26	99.27	95.18	96.68	96.68	1.814e+6
2026-01-26	MBC	12.54	12.54	12.06	12.12	12.12	1.173e+6
2026-01-26	ROP	408.45	411.95	406.28	407.63	407.63	1.524e+6
2026-01-26	MCD	308.28	312.61	308.25	311.21	311.21	3.385e+6
2026-01-26	MLM	649.85	654.64	646.77	651	651	285,300
2026-01-26	SMCI	31.48	31.55	30.66	30.8	30.8	1.940e+7
2026-01-26	ROST	187.22	189.01	186.33	187.18	187.18	2.829e+6
2026-01-26	RSG	217.66	219.38	216.7	218.46	218.46	1.177e+6
2026-01-26	MCHP	73.9	74.48	73.15	73.98	73.98	7.784e+6
2026-01-26	VMC	300.27	301.28	297.78	299.24	299.24	500,300
2026-01-26	RVTY	116.99	118.12	114.46	114.61	114.61	1.272e+6
2026-01-26	MCK	821.99	830.69	821.31	825.93	825.93	567,786
2026-01-26	SATS	126	128.29	118.5	119.72	119.72	9.165e+6
2026-01-26	MCO	522.18	526.35	518.65	523.05	523.05	445,617
2026-01-26	SBNY	1	1	1	1	1	12,942
2026-01-26	PTC	162.59	165.94	162.59	165.77	165.77	898,350

← anterior siguiente →