Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
41051–41100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-26 | DLR | 158.8 | 162.31 | 158.52 | 160.48 | 160.48 | 2.289e+6 |
| 2026-01-26 | HRL | 24.45 | 24.93 | 24.37 | 24.5 | 24.5 | 4.770e+6 |
| 2026-01-26 | EXR | 139.97 | 140.4 | 138.26 | 138.48 | 138.48 | 968,637 |
| 2026-01-26 | CTRA | 27.7 | 27.7 | 26.9 | 27.19 | 27.19 | 6.740e+6 |
| 2026-01-26 | CF | 92.13 | 92.34 | 90.08 | 90.79 | 90.79 | 1.755e+6 |
| 2026-01-26 | COIN | 212.18 | 215.64 | 210.89 | 213.48 | 213.48 | 7.078e+6 |
| 2026-01-26 | CTVA | 72.22 | 72.49 | 71.63 | 72.47 | 72.47 | 5.351e+6 |
| 2026-01-26 | F | 13.25 | 13.34 | 13.03 | 13.13 | 13.13 | 5.917e+7 |
| 2026-01-26 | HII | 413.1 | 413.67 | 404.15 | 412.27 | 412.27 | 573,833 |
| 2026-01-26 | DHI | 149.62 | 150.32 | 147.73 | 149.12 | 149.12 | 2.374e+6 |
| 2026-01-26 | CRM | 228.86 | 230.38 | 227.02 | 228.83 | 228.83 | 7.240e+6 |
| 2026-01-26 | DRI | 203.43 | 203.69 | 193.03 | 194.93 | 194.93 | 1.894e+6 |
| 2026-01-26 | MAC | 18.23 | 18.23 | 17.85 | 17.89 | 17.89 | 1.607e+6 |
| 2026-01-26 | FIS | 60.2 | 60.3 | 58.25 | 58.6 | 58.6 | 5.228e+6 |
| 2026-01-26 | CNC | 46.05 | 46.53 | 45.95 | 46.28 | 46.28 | 3.881e+6 |
| 2026-01-26 | APP | 531.97 | 558.37 | 529.03 | 535.44 | 535.44 | 5.657e+6 |
| 2026-01-26 | CAT | 626.81 | 637.78 | 618.08 | 634.71 | 634.71 | 2.533e+6 |
| 2026-01-26 | FRT | 101.1 | 101.17 | 99.99 | 100.49 | 100.49 | 555,422 |
| 2026-01-26 | LKQ | 36.34 | 36.34 | 33 | 33.05 | 33.05 | 6.046e+6 |
| 2026-01-26 | LULU | 191.01 | 195.74 | 189.16 | 192.79 | 192.79 | 1.886e+6 |
| 2026-01-26 | JBL | 243.1 | 245.27 | 239.81 | 241.68 | 241.68 | 957,512 |
| 2026-01-26 | HOOD | 106.26 | 108.49 | 104.83 | 107 | 107 | 1.150e+7 |
| 2026-01-26 | CE | 47.72 | 47.89 | 46.92 | 47.48 | 47.48 | 1.492e+6 |
| 2026-01-26 | ED | 102.75 | 103.91 | 102.52 | 102.91 | 102.91 | 1.209e+6 |
| 2026-01-26 | IPGP | 86.35 | 88.06 | 85.82 | 87.97 | 87.97 | 420,509 |
| 2026-01-26 | IBKR | 77.28 | 78.72 | 75.21 | 75.27 | 75.27 | 6.293e+6 |
| 2026-01-26 | DGX | 181.35 | 182.99 | 180.59 | 181.74 | 181.74 | 681,900 |
| 2026-01-26 | CRH | 122.68 | 123.27 | 121.52 | 121.88 | 121.88 | 3.087e+6 |
| 2026-01-26 | CBOE | 277.31 | 278.65 | 265.38 | 269.48 | 269.48 | 1.120e+6 |
| 2026-01-26 | M | 20.02 | 20.22 | 19.83 | 20.04 | 20.04 | 4.391e+6 |
| 2026-01-26 | CRL | 219.13 | 222.67 | 218.03 | 222.35 | 222.35 | 505,926 |
| 2026-01-26 | EL | 117.26 | 117.48 | 115.93 | 116.03 | 116.03 | 2.984e+6 |
| 2026-01-26 | KEY | 20.98 | 21.19 | 20.86 | 21.09 | 21.09 | 1.539e+7 |
| 2026-01-26 | GPC | 137.05 | 138.83 | 135.96 | 137.92 | 137.92 | 929,699 |
| 2026-01-26 | FITB | 50.27 | 50.64 | 49.66 | 50.04 | 50.04 | 9.552e+6 |
| 2026-01-26 | GPN | 75.16 | 75.49 | 73.87 | 75.19 | 75.19 | 2.941e+6 |
| 2026-01-26 | CRWD | 453.99 | 469.96 | 452.49 | 468.33 | 468.33 | 1.957e+6 |
| 2026-01-26 | GT | 9.56 | 9.61 | 9.44 | 9.55 | 9.55 | 3.564e+6 |
| 2026-01-26 | FISV | 67.5 | 67.91 | 66.29 | 67.15 | 67.15 | 1.344e+7 |
| 2026-01-26 | EA | 204.12 | 204.31 | 203.71 | 204.21 | 204.21 | 1.992e+6 |
| 2026-01-26 | GS | 913.6 | 928.85 | 913.17 | 926.98 | 926.98 | 2.656e+6 |
| 2026-01-26 | GWW | 1,057.25 | 1,060.81 | 1,044 | 1,045.88 | 1,045.88 | 206,415 |
| 2026-01-26 | FIX | 1,125.48 | 1,147.19 | 1,116.81 | 1,126.52 | 1,126.52 | 272,062 |
| 2026-01-26 | HAS | 88.07 | 88.86 | 87.85 | 88.8 | 88.8 | 1.259e+6 |
| 2026-01-26 | ETN | 329.29 | 331.68 | 325.59 | 330.34 | 330.34 | 2.813e+6 |
| 2026-01-26 | HBAN | 17.17 | 17.36 | 16.99 | 17.17 | 17.17 | 3.464e+7 |
| 2026-01-26 | IVZ | 28.1 | 28.34 | 28.01 | 28.18 | 28.18 | 7.045e+6 |
| 2026-01-26 | EFX | 209.03 | 213.88 | 208.43 | 213.18 | 213.18 | 1.387e+6 |
| 2026-01-26 | KIM | 20.73 | 20.85 | 20.61 | 20.62 | 20.62 | 4.171e+6 |
| 2026-01-26 | FLR | 45.96 | 46.82 | 45.46 | 45.69 | 45.69 | 3.015e+6 |