Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

41901–41950 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-23	LUV	41.63	42.25	41.58	41.77	41.77	7.013e+6
2026-01-23	HP	33.01	33.62	31.78	31.85	31.85	1.611e+6
2026-01-23	IT	236.43	239.25	230.68	231.76	231.76	716,800
2026-01-23	HSIC	78.06	78.28	76.97	77.21	77.21	1.001e+6
2026-01-23	HIG	128.82	129.8	127.07	128.07	128.07	1.843e+6
2026-01-23	CPB	26.04	26.36	26.04	26.32	26.32	4.160e+6
2026-01-23	ARES	158.5	160.07	153.65	153.8	153.8	1.837e+6
2026-01-23	LW	43.2	43.51	42.92	42.98	42.98	2.774e+6
2026-01-23	FDS	287.81	289.26	282.89	285.21	285.21	256,843
2026-01-23	COF	221.99	225.23	215.07	215.55	215.55	1.421e+7
2026-01-23	IBM	290.27	290.54	286.04	288.66	288.66	3.298e+6
2026-01-23	LMT	591.52	593.1	582.94	587.72	587.72	1.272e+6
2026-01-23	IP	40.6	42.51	40.32	41.99	41.99	1.589e+7
2026-01-23	EVRG	74.73	74.95	73.57	74.43	74.43	2.109e+6
2026-01-23	LOW	273.69	275.97	272.67	275.41	275.41	2.204e+6
2026-01-23	FBIN	59.72	59.72	57.55	57.66	57.66	1.798e+6
2026-01-23	EQIX	783.91	792.53	776.25	783.1	783.1	467,400
2026-01-23	ETSY	61.99	62.72	59.6	60.17	60.17	2.578e+6
2026-01-23	HST	18.54	18.58	18.35	18.5	18.5	7.679e+6
2026-01-23	COR	350.02	352.14	346.23	352.06	352.06	1.138e+6
2026-01-23	INCY	104.34	104.7	100.07	101.99	101.99	2.361e+6
2026-01-23	FCX	59.62	60.68	58.25	60.28	60.28	2.455e+7
2026-01-23	LRCX	217.61	223.09	213.61	217.68	217.68	1.016e+7
2026-01-23	HSY	188.66	190.04	186.44	188.5	188.5	2.525e+6
2026-01-23	CMS	69.82	69.97	68.97	69.63	69.63	3.947e+6
2026-01-23	IFF	71.74	72.85	71.48	72.8	72.8	1.462e+6
2026-01-23	CPRI	25.25	25.35	24.46	24.67	24.67	3.067e+6
2026-01-23	DGX	181.15	181.64	178.95	180.23	180.23	848,900
2026-01-23	CMA	93.99	95.65	93.89	94.66	94.66	1.070e+6
2026-01-23	JBHT	209.87	210.89	205.41	205.95	205.95	980,300
2026-01-23	ENPH	41.5	42.63	39.42	39.46	39.46	9.048e+6
2026-01-23	LDOS	194.51	197.51	189.71	190.76	190.76	659,454
2026-01-23	AVY	184.47	186.55	183.75	186.51	186.51	495,100
2026-01-23	KDP	27.33	27.61	27.22	27.52	27.52	9.761e+6
2026-01-23	ED	101.74	102.51	101.31	102.2	102.2	2.106e+6
2026-01-23	ECL	280.63	281.6	278.8	281.15	281.15	847,919
2026-01-23	LEN	113.54	114.27	110.7	110.76	110.76	2.631e+6
2026-01-23	HOLX	75.12	75.17	75	75.05	75.05	2.024e+6
2026-01-23	FANG	151.86	154.47	151.46	152.27	152.27	1.228e+6
2026-01-23	HUBB	484.6	488.18	480.26	484.21	484.21	404,252
2026-01-23	DAY	69.29	69.53	69.22	69.42	69.42	2.625e+6
2026-01-23	LUMN	8.89	9.07	8.52	8.57	8.57	2.036e+7
2026-01-23	BMY	54.42	54.61	53.67	54.09	54.09	9.702e+6
2026-01-23	CRWD	454.69	458.86	449.42	452.49	452.49	1.771e+6
2026-01-23	HD	378.97	381.82	376.69	381.22	381.22	3.138e+6
2026-01-23	COIN	222.75	222.75	215.72	216.95	216.95	1.298e+7
2026-01-23	BF-B	27.42	27.57	26.99	27.32	27.32	4.132e+6
2026-01-23	GDDY	105.74	106.53	103.16	103.7	103.7	1.507e+6
2026-01-23	DOW	28.16	28.28	27.8	27.92	27.92	8.893e+6
2026-01-23	EL	118.96	119.8	115.65	117.32	117.32	2.725e+6

← anterior siguiente →