Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

41801–41850 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-23	CTAS	192.11	194.08	191.48	192	192	1.404e+6
2026-01-23	CTSH	83.6	84.31	83.12	83.17	83.17	3.779e+6
2026-01-23	CVNA	95.56	97.38	92.49	94.66	94.66	1.230e+7
2026-01-23	CVS	81.61	82.56	81.27	82.28	82.28	7.341e+6
2026-01-23	CVX	164.82	165.3	163.34	163.61	163.61	8.369e+6
2026-01-23	D	59.13	59.25	58.37	58.97	58.97	5.246e+6
2026-01-23	DAL	67.91	68.12	67.12	67.6	67.6	6.400e+6
2026-01-23	DD	43.42	44.12	43.16	43.79	43.79	5.785e+6
2026-01-23	DDOG	130.5	131.86	129.09	130.13	130.13	4.073e+6
2026-01-23	DE	516.75	520.11	504.94	512.93	512.93	1.591e+6
2026-01-23	DELL	115.06	115.63	113.41	115.07	115.07	6.343e+6
2026-01-23	DG	144.55	146.72	143.71	146.23	146.23	2.448e+6
2026-01-23	DHR	239.13	240.28	233.07	234.51	234.51	3.067e+6
2026-01-23	DIS	112.69	112.95	110.55	110.98	110.98	1.082e+7
2026-01-23	DLTR	127.53	129.35	125.5	128.92	128.92	3.350e+6
2026-01-23	DOC	17.39	17.71	17.24	17.67	17.67	7.994e+6
2026-01-23	DOV	208.43	208.43	205.72	206.24	206.24	1.185e+6
2026-01-23	DPZ	401.2	411.58	401.2	409.43	409.43	725,117
2026-01-23	DTE	133.98	133.98	132.08	133.29	133.29	1.709e+6
2026-01-23	DVA	108.64	109.16	107.4	108.12	108.12	1.027e+6
2026-01-23	DVN	38.54	38.99	38.22	38.44	38.44	7.446e+6
2026-01-23	DXC	15.22	15.3	14.97	15	15	1.260e+6
2026-01-23	DXCM	73.05	73.53	71.66	72.86	72.86	5.247e+6
2026-01-23	EBAY	93.17	93.58	91.58	93.3	93.3	3.165e+6
2026-01-23	EFX	211.7	212.23	207.95	208.46	208.46	2.923e+6
2026-01-23	EG	317.97	321.65	317.97	321.56	321.56	283,700
2026-01-23	EIX	60.27	60.51	59.44	60.04	60.04	2.869e+6
2026-01-23	ELV	368.12	370.7	364.45	368.79	368.79	1.387e+6
2026-01-23	EMC	32.33	32.6	32.28	32.56	32.56	3,500
2026-01-23	EME	701.66	703.4	688.27	693.86	693.86	248,100
2026-01-23	FITB	50.18	50.84	49.89	50.29	50.29	1.093e+7
2026-01-23	FIX	1,130.67	1,135.87	1,104.38	1,120.42	1,120.42	271,899
2026-01-23	FLR	45.6	45.99	45.02	45.58	45.58	1.885e+6
2026-01-23	FMC	15.95	16.23	15.85	16.2	16.2	2.411e+6
2026-01-23	FOSL	3.7	3.79	3.54	3.63	3.63	423,494
2026-01-23	FOX	64.45	65.22	64.42	65.18	65.18	870,128
2026-01-23	FOXA	71.83	72.59	71.69	72.52	72.52	2.116e+6
2026-01-23	FSLR	240.92	246.4	237.92	242.15	242.15	1.946e+6
2026-01-23	FTNT	83.5	85.06	81.1	81.64	81.64	1.096e+7
2026-01-23	GD	364.89	367.29	360.09	361.59	361.59	1.182e+6
2026-01-23	GE	296.57	298.67	289.65	293.44	293.44	7.780e+6
2026-01-23	GEHC	81.23	81.78	79.55	79.74	79.74	2.341e+6
2026-01-23	GEV	661.79	665.74	648.62	657.39	657.39	2.010e+6
2026-01-23	GIS	43.64	44.13	43.57	43.82	43.82	6.135e+6
2026-01-23	GL	137.07	137.7	135.1	136.18	136.18	509,633
2026-01-23	GLW	93.04	93.72	90.84	93.13	93.13	4.247e+6
2026-01-23	GME	23.14	23.17	22.27	22.99	22.99	1.035e+7
2026-01-23	GNW	8.19	8.23	8.02	8.14	8.14	3.120e+6
2026-01-23	GOOGL	332.26	333.46	327.22	327.7	327.7	2.728e+7
2026-01-23	GPC	136.05	136.85	135.36	136.38	136.38	824,022

← anterior siguiente →