Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
43201–43250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | EIX | 60.02 | 60.17 | 58.84 | 59.7 | 59.7 | 3.446e+6 |
| 2026-01-21 | BMY | 53.54 | 54.06 | 53 | 53.94 | 53.94 | 1.583e+7 |
| 2026-01-21 | FAST | 42.24 | 44.34 | 42.09 | 44.13 | 44.13 | 1.291e+7 |
| 2026-01-21 | CSGP | 63.98 | 64.96 | 62.81 | 64.77 | 64.77 | 6.368e+6 |
| 2026-01-21 | GD | 358.51 | 365.31 | 358.08 | 363.09 | 363.09 | 1.076e+6 |
| 2026-01-21 | EG | 320.93 | 322.66 | 316.29 | 320.94 | 320.94 | 353,000 |
| 2026-01-21 | IRM | 92.26 | 93.13 | 90.88 | 93.05 | 93.05 | 1.888e+6 |
| 2026-01-21 | COP | 95.57 | 96.44 | 94.92 | 95.68 | 95.68 | 1.060e+7 |
| 2026-01-21 | EMR | 145.69 | 149.36 | 144.72 | 148.39 | 148.39 | 2.397e+6 |
| 2026-01-21 | INFO | 24.39 | 24.57 | 24.31 | 24.46 | 24.46 | 821,300 |
| 2026-01-21 | EXE | 106.11 | 110.43 | 106.03 | 108.26 | 108.26 | 5.994e+6 |
| 2026-01-21 | KKR | 123.98 | 125.52 | 122.82 | 123.87 | 123.87 | 3.834e+6 |
| 2026-01-21 | ATI | 123.95 | 124.83 | 122.11 | 124.67 | 124.67 | 1.399e+6 |
| 2026-01-21 | FOX | 64.74 | 65.32 | 64.29 | 65.12 | 65.12 | 1.918e+6 |
| 2026-01-21 | GE | 312.61 | 319.87 | 310.21 | 318.04 | 318.04 | 9.784e+6 |
| 2026-01-21 | APO | 139.33 | 140.2 | 137.95 | 138.38 | 138.38 | 3.554e+6 |
| 2026-01-21 | ERIE | 284.8 | 288.2 | 273.42 | 278.29 | 278.29 | 181,500 |
| 2026-01-21 | MAS | 68.05 | 70.41 | 67.91 | 69.54 | 69.54 | 2.250e+6 |
| 2026-01-21 | DVN | 36.97 | 38.2 | 36.9 | 37.55 | 37.55 | 8.628e+6 |
| 2026-01-21 | DGX | 188.2 | 188.93 | 183.63 | 183.85 | 183.85 | 1.140e+6 |
| 2026-01-21 | DUK | 118.16 | 118.8 | 116.46 | 117.35 | 117.35 | 4.752e+6 |
| 2026-01-21 | HPQ | 19.55 | 19.67 | 18.96 | 19.22 | 19.22 | 1.833e+7 |
| 2026-01-21 | COIN | 228.76 | 231.45 | 222.4 | 226.93 | 226.93 | 8.477e+6 |
| 2026-01-21 | ICE | 170.91 | 172.71 | 170.77 | 171.35 | 171.35 | 2.598e+6 |
| 2026-01-21 | GEHC | 79.42 | 81.29 | 79.14 | 81.07 | 81.07 | 4.419e+6 |
| 2026-01-21 | GNRC | 166.93 | 174.63 | 166 | 172.06 | 172.06 | 1.541e+6 |
| 2026-01-21 | DXC | 14.66 | 15.1 | 14.6 | 14.98 | 14.98 | 2.211e+6 |
| 2026-01-21 | FSLR | 244.5 | 247.65 | 238.22 | 243.72 | 243.72 | 1.464e+6 |
| 2026-01-21 | F | 13.11 | 13.46 | 13.11 | 13.46 | 13.46 | 5.816e+7 |
| 2026-01-21 | GME | 21.67 | 21.93 | 21.36 | 21.69 | 21.69 | 8.367e+6 |
| 2026-01-21 | CRL | 219.52 | 226.93 | 219.52 | 226.77 | 226.77 | 521,014 |
| 2026-01-21 | FFIV | 260.27 | 265.84 | 260.18 | 261.55 | 261.55 | 887,503 |
| 2026-01-21 | CNX | 37.18 | 38.79 | 37.15 | 37.27 | 37.27 | 2.143e+6 |
| 2026-01-21 | IPGP | 80.29 | 85.79 | 79.68 | 85.45 | 85.45 | 403,239 |
| 2026-01-21 | EFX | 208.07 | 212.93 | 207.37 | 210.71 | 210.71 | 2.185e+6 |
| 2026-01-21 | EXR | 144.38 | 144.95 | 142.24 | 143.75 | 143.75 | 1.681e+6 |
| 2026-01-21 | GIS | 43.5 | 43.58 | 42.71 | 43.25 | 43.25 | 8.438e+6 |
| 2026-01-21 | GNW | 8.17 | 8.36 | 8.17 | 8.23 | 8.23 | 3.682e+6 |
| 2026-01-21 | DRI | 207.31 | 207.76 | 202.61 | 205.76 | 205.76 | 1.590e+6 |
| 2026-01-21 | INTC | 50.32 | 54.41 | 50.15 | 54.25 | 54.25 | 2.206e+8 |
| 2026-01-21 | LII | 508.17 | 514.99 | 499.29 | 514.91 | 514.91 | 1.078e+6 |
| 2026-01-21 | LYB | 49.07 | 51.72 | 48.81 | 51.2 | 51.2 | 5.968e+6 |
| 2026-01-21 | FLS | 76.73 | 78.55 | 76.38 | 77.24 | 77.24 | 1.449e+6 |
| 2026-01-21 | HD | 373.31 | 383.36 | 372.2 | 382.09 | 382.09 | 5.170e+6 |
| 2026-01-21 | HUBB | 474.96 | 485.98 | 471.49 | 481.19 | 481.19 | 639,163 |
| 2026-01-21 | GEV | 685.82 | 689.64 | 652.2 | 667.49 | 667.49 | 4.023e+6 |
| 2026-01-21 | JEF | 60.68 | 62.44 | 60.68 | 61.02 | 61.02 | 1.700e+6 |
| 2026-01-21 | M | 21.37 | 21.49 | 20.8 | 20.98 | 20.98 | 5.937e+6 |
| 2026-01-21 | FMC | 15.58 | 15.87 | 15.35 | 15.83 | 15.83 | 3.236e+6 |
| 2026-01-21 | EW | 83.92 | 85.69 | 83.69 | 85.14 | 85.14 | 5.043e+6 |