Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
43701–43750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-20 | IBM | 297.46 | 297.71 | 286.42 | 287.59 | 287.59 | 7.276e+6 |
| 2026-01-20 | LMT | 576.96 | 583.77 | 570.38 | 573.04 | 573.04 | 1.522e+6 |
| 2026-01-20 | IP | 41.53 | 41.71 | 40.49 | 40.65 | 40.65 | 7.094e+6 |
| 2026-01-20 | EVRG | 74.92 | 75.49 | 74.48 | 74.87 | 74.87 | 2.069e+6 |
| 2026-01-20 | LOW | 269.68 | 272.7 | 265.3 | 265.92 | 265.92 | 3.956e+6 |
| 2026-01-20 | FBIN | 59.78 | 60.15 | 57.86 | 58.27 | 58.27 | 2.323e+6 |
| 2026-01-20 | EQIX | 784.45 | 786.54 | 773.94 | 776.11 | 776.11 | 497,000 |
| 2026-01-20 | ETSY | 60 | 61.18 | 58.83 | 58.93 | 58.93 | 3.515e+6 |
| 2026-01-20 | HST | 18.2 | 18.25 | 17.96 | 18.05 | 18.05 | 7.762e+6 |
| 2026-01-20 | COR | 353.3 | 357.51 | 348.53 | 349.26 | 349.26 | 1.007e+6 |
| 2026-01-20 | INCY | 103.26 | 103.85 | 100 | 102.62 | 102.62 | 2.206e+6 |
| 2026-01-20 | FCX | 58.97 | 60.25 | 58.22 | 59.94 | 59.94 | 1.958e+7 |
| 2026-01-20 | LRCX | 217.95 | 225.88 | 217.35 | 222.14 | 222.14 | 1.160e+7 |
| 2026-01-20 | HSY | 195.86 | 198.66 | 193.56 | 196.06 | 196.06 | 2.229e+6 |
| 2026-01-20 | CMS | 70.3 | 70.62 | 69.7 | 70.27 | 70.27 | 2.701e+6 |
| 2026-01-20 | IFF | 70.52 | 71.08 | 69.55 | 70.44 | 70.44 | 1.696e+6 |
| 2026-01-20 | CPRI | 24.29 | 25.25 | 24.17 | 24.45 | 24.45 | 2.677e+6 |
| 2026-01-20 | DGX | 186.88 | 190.24 | 186.02 | 188.13 | 188.13 | 1.482e+6 |
| 2026-01-20 | LDOS | 193.01 | 195.04 | 190.33 | 190.45 | 190.45 | 766,361 |
| 2026-01-20 | JBHT | 201.71 | 203.57 | 198.66 | 202.71 | 202.71 | 1.114e+6 |
| 2026-01-20 | ENPH | 35.74 | 36.13 | 33.65 | 34.52 | 34.52 | 8.559e+6 |
| 2026-01-20 | AVY | 185.5 | 186.08 | 180.74 | 181.31 | 181.31 | 493,400 |
| 2026-01-20 | ADP | 256.34 | 257.77 | 252.11 | 253.01 | 253.01 | 2.215e+6 |
| 2026-01-20 | FDX | 303.93 | 308.73 | 298.89 | 299.81 | 299.81 | 2.842e+6 |
| 2026-01-20 | FTI | 51.93 | 52.63 | 51.39 | 52.13 | 52.13 | 2.482e+6 |
| 2026-01-20 | ED | 102.34 | 103.41 | 101.88 | 103.36 | 103.36 | 2.526e+6 |
| 2026-01-20 | ECL | 273.01 | 274.15 | 270.4 | 272.27 | 272.27 | 1.187e+6 |
| 2026-01-20 | CE | 45.19 | 45.75 | 43.69 | 44.19 | 44.19 | 2.075e+6 |
| 2026-01-20 | GNRC | 156.21 | 167.97 | 155.44 | 162.06 | 162.06 | 1.142e+6 |
| 2026-01-20 | EXR | 147.12 | 147.12 | 143.85 | 143.86 | 143.86 | 1.658e+6 |
| 2026-01-20 | CRH | 118.97 | 120.79 | 118.81 | 120 | 120 | 3.652e+6 |
| 2026-01-20 | LULU | 198.41 | 201.29 | 188.55 | 188.76 | 188.76 | 4.306e+6 |
| 2026-01-20 | CPAY | 315.38 | 321.23 | 305.19 | 305.25 | 305.25 | 596,908 |
| 2026-01-20 | KMX | 48.02 | 48.21 | 46.99 | 47.45 | 47.45 | 4.126e+6 |
| 2026-01-20 | EL | 112.64 | 114.47 | 112.15 | 114.1 | 114.1 | 3.880e+6 |
| 2026-01-20 | KMI | 27.62 | 27.81 | 27.22 | 27.44 | 27.44 | 1.709e+7 |
| 2026-01-20 | HOOD | 105 | 108.35 | 104.45 | 105.78 | 105.78 | 2.352e+7 |
| 2026-01-20 | F | 13.17 | 13.3 | 12.93 | 12.98 | 12.98 | 6.702e+7 |
| 2026-01-20 | ISRG | 527 | 532.61 | 525.23 | 527.44 | 527.44 | 2.150e+6 |
| 2026-01-20 | FISV | 65.88 | 66.16 | 64.18 | 64.49 | 64.49 | 1.111e+7 |
| 2026-01-20 | CMA | 90.53 | 94.5 | 89.96 | 93.49 | 93.49 | 3.809e+6 |
| 2026-01-20 | ILMN | 137.78 | 148.09 | 137 | 147.17 | 147.17 | 2.090e+6 |
| 2026-01-20 | CPT | 107.43 | 107.71 | 105.67 | 106.09 | 106.09 | 1.078e+6 |
| 2026-01-20 | HUBB | 482.15 | 487.39 | 471.13 | 471.26 | 471.26 | 580,095 |
| 2026-01-20 | DE | 513.05 | 513.75 | 505.6 | 507.19 | 507.19 | 1.377e+6 |
| 2026-01-20 | FTV | 54.31 | 54.53 | 52.57 | 52.64 | 52.64 | 3.502e+6 |
| 2026-01-20 | DECK | 99.95 | 101.26 | 97.66 | 97.98 | 97.98 | 2.734e+6 |
| 2026-01-20 | KKR | 127.87 | 128.68 | 122.2 | 122.44 | 122.44 | 5.008e+6 |
| 2026-01-20 | CNC | 44.99 | 46.27 | 44.44 | 45.76 | 45.76 | 4.253e+6 |
| 2026-01-20 | CBOE | 273.18 | 275.08 | 268.64 | 271.25 | 271.25 | 712,000 |