Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42351–42400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-22 | ATI | 125.63 | 126.01 | 122.14 | 123.11 | 123.11 | 1.062e+6 |
| 2026-01-22 | EXE | 108.75 | 109.66 | 106.69 | 108.25 | 108.25 | 2.853e+6 |
| 2026-01-22 | EG | 320.37 | 321.32 | 317.03 | 319.71 | 319.71 | 349,046 |
| 2026-01-22 | ERIE | 278.39 | 284.72 | 277.36 | 283.71 | 283.71 | 121,833 |
| 2026-01-22 | IRM | 93.49 | 94.35 | 92.42 | 93.09 | 93.09 | 1.576e+6 |
| 2026-01-22 | GE | 305.42 | 309.55 | 294.41 | 294.57 | 294.57 | 1.394e+7 |
| 2026-01-22 | COIN | 228.53 | 230.75 | 223.02 | 223.14 | 223.14 | 7.089e+6 |
| 2026-01-22 | CMI | 581.31 | 583.75 | 575.61 | 579.3 | 579.3 | 630,900 |
| 2026-01-22 | CF | 90.73 | 92.04 | 87.95 | 88.4 | 88.4 | 2.351e+6 |
| 2026-01-22 | FOX | 65.12 | 65.43 | 64.65 | 64.68 | 64.68 | 1.181e+6 |
| 2026-01-22 | KMI | 28.59 | 29.62 | 28.39 | 29.14 | 29.14 | 2.921e+7 |
| 2026-01-22 | IQV | 242 | 242.99 | 238.21 | 239.05 | 239.05 | 1.327e+6 |
| 2026-01-22 | CPRT | 41.31 | 41.79 | 41.16 | 41.27 | 41.27 | 6.949e+6 |
| 2026-01-22 | DXC | 15.16 | 15.41 | 15.05 | 15.24 | 15.24 | 1.435e+6 |
| 2026-01-22 | FISV | 66.03 | 67.55 | 65.99 | 67.4 | 67.4 | 7.180e+6 |
| 2026-01-22 | LNT | 66.36 | 66.61 | 65.51 | 65.83 | 65.83 | 1.870e+6 |
| 2026-01-22 | GRMN | 205.21 | 206.96 | 203.7 | 205.33 | 205.33 | 1.099e+6 |
| 2026-01-22 | DUK | 117.14 | 117.49 | 115.63 | 115.72 | 115.72 | 3.807e+6 |
| 2026-01-22 | FTV | 54.87 | 55.02 | 54.3 | 54.66 | 54.66 | 2.077e+6 |
| 2026-01-22 | EMC | 32.37 | 32.46 | 32.3 | 32.33 | 32.33 | 17,400 |
| 2026-01-22 | GME | 22.4 | 23.5 | 22.17 | 23.14 | 23.14 | 1.576e+7 |
| 2026-01-22 | EFX | 212.11 | 214.85 | 211.6 | 212.77 | 212.77 | 2.680e+6 |
| 2026-01-22 | EQR | 60.58 | 61.04 | 59.9 | 60.23 | 60.23 | 2.546e+6 |
| 2026-01-22 | EBAY | 93.84 | 93.92 | 92.59 | 93.57 | 93.57 | 4.137e+6 |
| 2026-01-22 | HCA | 464.22 | 468.35 | 461.17 | 465.65 | 465.65 | 954,100 |
| 2026-01-22 | CNX | 37.44 | 37.57 | 36.46 | 36.87 | 36.87 | 1.535e+6 |
| 2026-01-22 | ELV | 366.4 | 370.67 | 362.66 | 369.96 | 369.96 | 1.483e+6 |
| 2026-01-22 | IDXX | 697.44 | 703.54 | 688.7 | 691.05 | 691.05 | 453,761 |
| 2026-01-22 | GNW | 8.25 | 8.32 | 8.2 | 8.27 | 8.27 | 2.649e+6 |
| 2026-01-22 | HUBB | 486.43 | 487.66 | 477.34 | 482.75 | 482.75 | 333,969 |
| 2026-01-22 | DRI | 206.99 | 207.62 | 203.45 | 203.59 | 203.59 | 894,800 |
| 2026-01-22 | FE | 46.41 | 46.46 | 45.51 | 46.12 | 46.12 | 4.977e+6 |
| 2026-01-22 | DVA | 107.33 | 110.43 | 107.2 | 109.17 | 109.17 | 904,400 |
| 2026-01-22 | GL | 138.33 | 139.46 | 136.73 | 137.98 | 137.98 | 437,200 |
| 2026-01-22 | CBOE | 273.74 | 277.82 | 273.52 | 276.44 | 276.44 | 753,813 |
| 2026-01-22 | CHRW | 179.06 | 179.29 | 176.58 | 177.29 | 177.29 | 1.551e+6 |
| 2026-01-22 | GIS | 43.11 | 44.04 | 43.09 | 43.75 | 43.75 | 5.663e+6 |
| 2026-01-22 | FTNT | 76.49 | 77.81 | 76.33 | 77.62 | 77.62 | 4.853e+6 |
| 2026-01-22 | FANG | 149.01 | 150.83 | 147.5 | 150.12 | 150.12 | 2.170e+6 |
| 2026-01-22 | INTC | 54.21 | 54.6 | 53.08 | 54.32 | 54.32 | 1.901e+8 |
| 2026-01-22 | GEHC | 81.44 | 83.18 | 81.19 | 81.86 | 81.86 | 5.526e+6 |
| 2026-01-22 | FDX | 307 | 310.21 | 305.95 | 308.56 | 308.56 | 1.415e+6 |
| 2026-01-22 | FLS | 78.1 | 78.56 | 76.79 | 78.36 | 78.36 | 1.509e+6 |
| 2026-01-22 | EW | 85.24 | 86.2 | 84.32 | 84.44 | 84.44 | 3.822e+6 |
| 2026-01-22 | FOSL | 3.74 | 4.01 | 3.74 | 3.75 | 3.75 | 375,702 |
| 2026-01-22 | F | 13.47 | 13.53 | 13.39 | 13.4 | 13.4 | 3.817e+7 |
| 2026-01-22 | FSLR | 244.35 | 247.45 | 239.49 | 239.68 | 239.68 | 1.976e+6 |
| 2026-01-22 | GEV | 671.5 | 678.92 | 644.87 | 661.27 | 661.27 | 2.859e+6 |
| 2026-01-22 | GLW | 94.82 | 95.47 | 92.46 | 94.1 | 94.1 | 5.764e+6 |
| 2026-01-22 | EPAM | 214.48 | 219.99 | 214.48 | 219.05 | 219.05 | 455,600 |