Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
43101–43150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | COR | 348.47 | 353.54 | 341.35 | 350.34 | 350.34 | 1.306e+6 |
| 2026-01-21 | INCY | 102.5 | 105.43 | 101 | 104.67 | 104.67 | 1.570e+6 |
| 2026-01-21 | FCX | 61.42 | 62 | 59.62 | 60.45 | 60.45 | 2.572e+7 |
| 2026-01-21 | LRCX | 222.79 | 232.62 | 220.4 | 228.12 | 228.12 | 1.245e+7 |
| 2026-01-21 | HSY | 194.88 | 195.53 | 191.41 | 193.3 | 193.3 | 2.100e+6 |
| 2026-01-21 | CMS | 70.74 | 71.03 | 70.26 | 70.61 | 70.61 | 2.786e+6 |
| 2026-01-21 | IFF | 71.08 | 72.14 | 70.76 | 70.88 | 70.88 | 1.807e+6 |
| 2026-01-21 | CPRI | 24.71 | 25.27 | 24.47 | 24.95 | 24.95 | 2.208e+6 |
| 2026-01-21 | JBHT | 204.4 | 210.44 | 203.53 | 208.89 | 208.89 | 1.034e+6 |
| 2026-01-21 | ENPH | 35.2 | 35.98 | 34.82 | 35.97 | 35.97 | 4.636e+6 |
| 2026-01-21 | LDOS | 190.89 | 193.14 | 188.78 | 191.65 | 191.65 | 920,800 |
| 2026-01-21 | AVY | 183.09 | 185.29 | 182.1 | 184.95 | 184.95 | 560,400 |
| 2026-01-21 | ADP | 253.34 | 257.17 | 252.42 | 254.89 | 254.89 | 2.541e+6 |
| 2026-01-21 | FDX | 300.63 | 308.47 | 298.04 | 305.71 | 305.71 | 1.925e+6 |
| 2026-01-21 | FTI | 52.81 | 54.25 | 52.71 | 54.13 | 54.13 | 4.196e+6 |
| 2026-01-21 | ED | 103.52 | 103.92 | 101.42 | 102.17 | 102.17 | 2.387e+6 |
| 2026-01-21 | ECL | 274.26 | 281.71 | 273.65 | 279.11 | 279.11 | 1.321e+6 |
| 2026-01-21 | CE | 45.16 | 48.29 | 44.92 | 48.07 | 48.07 | 3.128e+6 |
| 2026-01-21 | LEN | 115.03 | 118.6 | 114.67 | 116.86 | 116.86 | 3.592e+6 |
| 2026-01-21 | EOG | 107.61 | 110.17 | 105.8 | 107.22 | 107.22 | 5.965e+6 |
| 2026-01-21 | CMG | 39.25 | 41.42 | 39.1 | 40.72 | 40.72 | 2.763e+7 |
| 2026-01-21 | KMX | 47.9 | 49.08 | 47.61 | 48.75 | 48.75 | 2.912e+6 |
| 2026-01-21 | CRH | 120.8 | 120.87 | 117.77 | 120.14 | 120.14 | 6.194e+6 |
| 2026-01-21 | BBWI | 21.98 | 22.12 | 21.51 | 22.08 | 22.08 | 4.347e+6 |
| 2026-01-21 | EL | 114.35 | 117.7 | 114.16 | 117.5 | 117.5 | 2.900e+6 |
| 2026-01-21 | KMI | 27.8 | 28.13 | 27.72 | 28.05 | 28.05 | 1.755e+7 |
| 2026-01-21 | ISRG | 527.59 | 530.05 | 518.64 | 523.69 | 523.69 | 2.034e+6 |
| 2026-01-21 | CTRA | 26.56 | 27.01 | 26.43 | 26.56 | 26.56 | 7.243e+6 |
| 2026-01-21 | APP | 555.01 | 560 | 530.15 | 532.56 | 532.56 | 6.677e+6 |
| 2026-01-21 | KDP | 27.64 | 27.84 | 27.15 | 27.46 | 27.46 | 1.006e+7 |
| 2026-01-21 | HRB | 39.78 | 40.08 | 38.36 | 39.98 | 39.98 | 2.082e+6 |
| 2026-01-21 | CRM | 219.6 | 222.84 | 218.42 | 221.03 | 221.03 | 1.262e+7 |
| 2026-01-21 | ILMN | 147.27 | 153.11 | 147.27 | 152.48 | 152.48 | 2.269e+6 |
| 2026-01-21 | LNT | 66.69 | 66.74 | 65.8 | 66.39 | 66.39 | 2.838e+6 |
| 2026-01-21 | HRL | 24.16 | 24.22 | 23.87 | 24.09 | 24.09 | 3.766e+6 |
| 2026-01-21 | CAT | 632.46 | 645.97 | 626.12 | 644.15 | 644.15 | 2.491e+6 |
| 2026-01-21 | DASH | 203.65 | 208.35 | 201.23 | 206.48 | 206.48 | 5.046e+6 |
| 2026-01-21 | HII | 418.68 | 425.46 | 409.33 | 421.36 | 421.36 | 578,422 |
| 2026-01-21 | INTU | 530.36 | 535.76 | 519.08 | 523.3 | 523.3 | 2.644e+6 |
| 2026-01-21 | GILD | 123.03 | 128.66 | 121.99 | 128.38 | 128.38 | 7.285e+6 |
| 2026-01-21 | HOOD | 105.73 | 108.5 | 104.95 | 105.92 | 105.92 | 2.005e+7 |
| 2026-01-21 | EA | 203.72 | 204.11 | 203.66 | 203.96 | 203.96 | 1.446e+6 |
| 2026-01-21 | GEN | 24.95 | 25.11 | 24.64 | 24.94 | 24.94 | 4.490e+6 |
| 2026-01-21 | FISV | 64.71 | 66 | 64.5 | 65.73 | 65.73 | 8.037e+6 |
| 2026-01-21 | ETN | 338.02 | 340.58 | 332.48 | 335.98 | 335.98 | 3.427e+6 |
| 2026-01-21 | KIM | 20.85 | 20.92 | 20.5 | 20.69 | 20.69 | 4.462e+6 |
| 2026-01-21 | FICO | 1,504 | 1,556.35 | 1,503.46 | 1,535.54 | 1,535.54 | 339,300 |
| 2026-01-21 | IR | 86.31 | 90.8 | 85.88 | 89.77 | 89.77 | 3.673e+6 |
| 2026-01-21 | GM | 79.07 | 81.07 | 78.84 | 80.74 | 80.74 | 8.215e+6 |
| 2026-01-21 | GT | 9.05 | 9.49 | 9.05 | 9.37 | 9.37 | 7.363e+6 |