Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
41251–41300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-26 | HP | 32.22 | 32.78 | 31.38 | 32.01 | 32.01 | 2.572e+6 |
| 2026-01-26 | IT | 233.21 | 237.09 | 230.88 | 236.58 | 236.58 | 664,000 |
| 2026-01-26 | HSIC | 77.16 | 77.98 | 76.75 | 77.59 | 77.59 | 554,918 |
| 2026-01-26 | HIG | 128.51 | 130.56 | 128.51 | 130.18 | 130.18 | 1.154e+6 |
| 2026-01-26 | CPB | 26.39 | 26.75 | 26.32 | 26.67 | 26.67 | 9.385e+6 |
| 2026-01-26 | ARES | 152.51 | 153.02 | 147.55 | 147.68 | 147.68 | 3.797e+6 |
| 2026-01-26 | LW | 43.02 | 43.35 | 42.51 | 42.98 | 42.98 | 3.003e+6 |
| 2026-01-26 | FDS | 285.62 | 287.23 | 282.29 | 284.86 | 284.86 | 293,600 |
| 2026-01-26 | COF | 216.12 | 220.32 | 214.79 | 218.41 | 218.41 | 7.280e+6 |
| 2026-01-26 | IBM | 289.37 | 292.98 | 289.35 | 292.5 | 292.5 | 3.727e+6 |
| 2026-01-26 | IP | 42.34 | 42.61 | 41.52 | 41.95 | 41.95 | 7.301e+6 |
| 2026-01-26 | EVRG | 74.81 | 75.56 | 74.74 | 75.32 | 75.32 | 1.383e+6 |
| 2026-01-26 | LOW | 277.5 | 278.16 | 274.3 | 276.58 | 276.58 | 2.022e+6 |
| 2026-01-26 | FBIN | 57.34 | 57.75 | 55.82 | 56.13 | 56.13 | 2.193e+6 |
| 2026-01-26 | EQIX | 787.47 | 801.66 | 785 | 798.03 | 798.03 | 567,295 |
| 2026-01-26 | ETSY | 59.65 | 60.92 | 59.64 | 60.09 | 60.09 | 2.771e+6 |
| 2026-01-26 | INCY | 101.57 | 103.42 | 101.1 | 102.58 | 102.58 | 1.439e+6 |
| 2026-01-26 | HST | 18.5 | 18.61 | 18.34 | 18.53 | 18.53 | 7.403e+6 |
| 2026-01-26 | COR | 353.57 | 355.66 | 352.18 | 354.08 | 354.08 | 904,818 |
| 2026-01-26 | FCX | 63.29 | 63.44 | 60.97 | 61.04 | 61.04 | 3.162e+7 |
| 2026-01-26 | LRCX | 218.71 | 225.08 | 215.67 | 222.6 | 222.6 | 1.063e+7 |
| 2026-01-26 | HSY | 189.16 | 189.3 | 186.22 | 187.29 | 187.29 | 1.492e+6 |
| 2026-01-26 | CMS | 70.15 | 70.7 | 69.8 | 70.45 | 70.45 | 2.352e+6 |
| 2026-01-26 | IFF | 73.16 | 73.94 | 72.89 | 73.6 | 73.6 | 1.464e+6 |
| 2026-01-26 | CPRI | 24.46 | 24.78 | 23.96 | 24.35 | 24.35 | 2.871e+6 |
| 2026-01-26 | CA | 24.76 | 24.77 | 24.75 | 24.76 | 24.76 | 909 |
| 2026-01-26 | CMA | 94.48 | 95.32 | 93.45 | 94.21 | 94.21 | 1.139e+6 |
| 2026-01-26 | JBHT | 205.32 | 206.78 | 202.87 | 204.32 | 204.32 | 769,500 |
| 2026-01-26 | ENPH | 38.8 | 40.36 | 38.59 | 39.42 | 39.42 | 5.681e+6 |
| 2026-01-26 | LDOS | 192.52 | 192.52 | 185.44 | 189.03 | 189.03 | 844,690 |
| 2026-01-26 | AVY | 187.42 | 187.8 | 185.28 | 187.38 | 187.38 | 425,500 |
| 2026-01-26 | KDP | 27.5 | 27.54 | 27.24 | 27.46 | 27.46 | 7.923e+6 |
| 2026-01-26 | CAH | 208.36 | 211.66 | 208.36 | 210.42 | 210.42 | 1.824e+6 |
| 2026-01-26 | FANG | 153.75 | 154.22 | 149.35 | 151.77 | 151.77 | 1.706e+6 |
| 2026-01-26 | GNRC | 173.09 | 173.42 | 161.4 | 167.11 | 167.11 | 1.851e+6 |
| 2026-01-26 | DAY | 69.36 | 69.55 | 69.36 | 69.4 | 69.4 | 3.301e+6 |
| 2026-01-26 | LUMN | 8.61 | 8.7 | 8.41 | 8.63 | 8.63 | 8.465e+6 |
| 2026-01-26 | JNJ | 219.05 | 220.86 | 218.84 | 220.32 | 220.32 | 6.857e+6 |
| 2026-01-26 | FTI | 54.77 | 55.16 | 54.41 | 54.55 | 54.55 | 2.828e+6 |
| 2026-01-26 | HLT | 298.45 | 300.04 | 293.07 | 296.84 | 296.84 | 1.776e+6 |
| 2026-01-26 | LH | 265.44 | 268.48 | 264.73 | 266.71 | 266.71 | 592,829 |
| 2026-01-26 | DECK | 98.88 | 102.01 | 98.88 | 101.3 | 101.3 | 3.469e+6 |
| 2026-01-26 | LMT | 586.91 | 587.3 | 572.61 | 578.61 | 578.61 | 1.461e+6 |
| 2026-01-26 | ITW | 257.39 | 258.64 | 255.79 | 257.52 | 257.52 | 1.127e+6 |
| 2026-01-26 | KVUE | 17.38 | 17.47 | 17.02 | 17.23 | 17.23 | 6.088e+7 |
| 2026-01-26 | FFIV | 261.87 | 268.28 | 261.85 | 267.45 | 267.45 | 1.295e+6 |
| 2026-01-26 | COTY | 3.36 | 3.37 | 3.2 | 3.22 | 3.22 | 6.696e+6 |
| 2026-01-26 | COP | 98.05 | 98.19 | 96.3 | 96.97 | 96.97 | 7.278e+6 |
| 2026-01-26 | ILMN | 149.36 | 153.07 | 147.57 | 153 | 153 | 2.693e+6 |
| 2026-01-26 | JEF | 61.49 | 62.89 | 61.36 | 62.02 | 62.02 | 1.163e+6 |