Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

41401–41450 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-26	EME	697.46	708.65	693.9	706.52	706.52	247,331
2026-01-26	GNW	8.17	8.34	8.14	8.33	8.33	3.847e+6
2026-01-26	INFO	24.84	24.9	24.84	24.84	24.84	3,300
2026-01-26	FICO	1,545	1,555.25	1,522.95	1,550.74	1,550.74	417,615
2026-01-26	GEN	25.25	25.45	25.17	25.37	25.37	4.603e+6
2026-01-26	FDX	303.99	304.84	299.72	303.24	303.24	1.513e+6
2026-01-26	CZR	23.09	23.33	22.29	22.37	22.37	5.198e+6
2026-01-26	BF-B	27.48	27.56	26.97	27.16	27.16	4.060e+6
2026-01-26	EIX	60.58	61.43	60.53	60.9	60.9	2.419e+6
2026-01-26	GOOGL	327.58	335.61	326.77	333.03	333.03	2.604e+7
2026-01-26	IR	87.2	87.32	86.17	86.74	86.74	2.424e+6
2026-01-26	FTV	54.72	55.07	54.41	54.69	54.69	2.135e+6
2026-01-26	FTNT	81.65	83.13	81.04	83.07	83.07	5.709e+6
2026-01-26	DOW	28.04	28.23	27.64	27.85	27.85	8.707e+6
2026-01-26	DUK	116.16	117.67	116.01	116.77	116.77	3.956e+6
2026-01-26	GD	361.63	362.98	358.34	361.86	361.86	1.486e+6
2026-01-26	MAS	67.95	68.21	67.16	67.97	67.97	1.830e+6
2026-01-26	LII	508.01	515.7	504.7	510.91	510.91	416,520
2026-01-26	APO	134.72	135.88	129.37	130.48	130.48	5.560e+6
2026-01-26	FSLR	241.59	249.5	238.12	242.97	242.97	2.219e+6
2026-01-26	ICE	172.64	174.82	172.41	174.54	174.54	2.616e+6
2026-01-26	GL	136.76	139.37	136.67	137.76	137.76	442,700
2026-01-26	HCA	470.78	478.15	467.82	471.68	471.68	1.309e+6
2026-01-26	DXC	15.07	15.14	14.63	14.75	14.75	1.564e+6
2026-01-26	FOX	65.18	65.64	64.91	64.99	64.99	1.804e+6
2026-01-26	HPQ	19.17	19.29	18.99	19.15	19.15	1.445e+7
2026-01-26	IRM	93.01	93.85	92.59	93.08	93.08	1.155e+6
2026-01-26	GEV	655.61	687.27	655.61	665.59	665.59	2.662e+6
2026-01-26	IDXX	691.04	704.72	690.45	697.82	697.82	379,232
2026-01-26	ERIE	276.36	279.06	274.21	278.94	278.94	159,001
2026-01-26	IQV	234.76	239.51	227.99	239.43	239.43	945,826
2026-01-26	GDDY	103.85	106.09	103.85	106.02	106.02	1.336e+6
2026-01-26	GLW	92.94	95.37	92.13	94.77	94.77	5.586e+6
2026-01-26	EBAY	93.83	95.56	93.6	94.11	94.11	3.910e+6
2026-01-26	BBWI	21.84	21.92	21.02	21.27	21.27	3.892e+6
2026-01-26	EXC	43.89	44.43	43.82	44.17	44.17	7.224e+6
2026-01-26	GIS	43.93	44.13	43.56	43.89	43.89	6.997e+6
2026-01-26	CMI	565.91	569.28	560.36	566.27	566.27	1.035e+6
2026-01-26	LYB	50.68	50.98	49.87	50.25	50.25	4.607e+6
2026-01-26	FLS	78.61	78.61	77.01	77.52	77.52	1.014e+6
2026-01-26	EG	323.19	327.26	322.99	325.07	325.07	199,200
2026-01-26	EMC	32.61	32.78	32.57	32.66	32.66	404,700
2026-01-26	GME	23.46	25.01	22.95	24.01	24.01	3.743e+7
2026-01-23	MAT	20.79	21.01	20.46	20.67	20.67	2.659e+6
2026-01-23	MBC	13.07	13.12	12.49	12.57	12.57	1.324e+6
2026-01-23	MCD	304.4	307.79	303.66	307.53	307.53	2.350e+6
2026-01-23	MCHP	74.96	75.12	72.61	73.9	73.9	7.546e+6
2026-01-23	MCK	814.57	821.68	810	819.55	819.55	409,416
2026-01-23	MCO	526.52	529.54	518.87	521.67	521.67	590,815
2026-01-23	MDLZ	57	57.93	56.95	57.9	57.9	1.055e+7

← anterior siguiente →