Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

43751–43800 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-20	FE	46.06	46.5	45.85	46.32	46.32	5.361e+6
2026-01-20	FANG	151.07	152.25	146.57	147.01	147.01	2.056e+6
2026-01-20	IPGP	79.61	81.57	78.65	78.76	78.76	316,102
2026-01-20	FICO	1,546.56	1,550	1,493.31	1,494.5	1,494.5	413,065
2026-01-20	COHR	186.31	198.35	186.03	193.46	193.46	4.306e+6
2026-01-20	LH	267.47	274.68	266.1	270.63	270.63	1.199e+6
2026-01-20	ITW	258.56	260.34	252.13	252.85	252.85	1.317e+6
2026-01-20	COTY	3.03	3.15	2.99	3.14	3.14	8.172e+6
2026-01-20	GEN	25.48	25.52	24.87	24.88	24.88	5.113e+6
2026-01-20	FRT	101.99	102.38	101.2	101.51	101.51	631,094
2026-01-20	ETN	335.81	342.69	334.54	335.62	335.62	2.870e+6
2026-01-20	LVS	57.83	58.6	57.09	57.9	57.9	6.157e+6
2026-01-20	CZR	23.89	23.89	22.69	22.85	22.85	6.011e+6
2026-01-20	CMI	566.36	572.74	559.85	562.14	562.14	739,324
2026-01-20	BMY	53.97	54.35	53.33	53.67	53.67	1.535e+7
2026-01-20	KDP	27.03	27.88	26.85	27.71	27.71	1.687e+7
2026-01-20	KIM	20.59	20.92	20.38	20.74	20.74	6.039e+6
2026-01-20	COIN	232.64	234.9	225.96	227.73	227.73	9.758e+6
2026-01-20	INFO	24.4	24.42	24.15	24.18	24.18	194,105
2026-01-20	HPQ	19.69	19.95	19.26	19.48	19.48	1.963e+7
2026-01-20	BF-B	25.86	27.07	25.64	26.94	26.94	5.377e+6
2026-01-20	HOLX	74.92	75.13	74.86	75.11	75.11	2.413e+6
2026-01-20	FIS	61.65	62.38	59.44	59.56	59.56	5.111e+6
2026-01-20	EXC	44.23	44.6	43.73	44.57	44.57	9.859e+6
2026-01-20	LEN	113.89	118.04	113.87	114.04	114.04	3.197e+6
2026-01-20	IR	87	87.1	84.61	85.11	85.11	5.001e+6
2026-01-20	HRL	23.85	24.43	23.81	24.22	24.22	4.142e+6
2026-01-20	LUMN	8.11	8.21	7.81	8.01	8.01	1.079e+7
2026-01-20	KVUE	16.7	17.18	16.59	17.18	17.18	7.598e+7
2026-01-20	EXE	104.64	105.69	101.97	103.56	103.56	5.645e+6
2026-01-20	APP	540.96	578.76	532.21	565.52	565.52	9.764e+6
2026-01-20	GOOGL	320.64	327.5	320.2	321.77	321.77	3.536e+7
2026-01-20	LYB	48.8	49.7	47.8	48.27	48.27	4.652e+6
2026-01-20	DXCM	68.77	71.33	68.54	70.73	70.73	4.842e+6
2026-01-20	GPC	133.17	134.22	129.78	130.78	130.78	1.097e+6
2026-01-20	CRM	222.98	227.37	218.81	219.52	219.52	1.305e+7
2026-01-20	CPRT	40.84	40.88	40.25	40.71	40.71	1.064e+7
2026-01-20	GDDY	103.93	105.51	102.85	103.49	103.49	2.010e+6
2026-01-20	GS	941.42	957.56	934.18	938.43	938.43	2.629e+6
2026-01-20	FITB	48.41	50.22	47.81	49.67	49.67	2.059e+7
2026-01-20	DAY	69.15	69.22	69	69.02	69.02	3.515e+6
2026-01-20	KEY	20.37	21.37	19.98	20.89	20.89	2.253e+7
2026-01-20	GWW	1,046.78	1,054.34	1,029.82	1,030.22	1,030.22	270,800
2026-01-20	GT	8.94	9.03	8.84	8.97	8.97	5.876e+6
2026-01-20	HAS	84.91	85.87	84.02	84.55	84.55	2.480e+6
2026-01-20	DVN	36.23	36.89	35.95	36.1	36.1	9.112e+6
2026-01-20	EA	203.9	204.01	203.51	203.81	203.81	2.600e+6
2026-01-20	HCA	465.31	467.44	460.75	463.69	463.69	1.263e+6
2026-01-20	IBKR	71.92	72.95	70.71	71.43	71.43	9.305e+6
2026-01-20	HBAN	17.56	17.97	17.54	17.81	17.81	3.462e+7

← anterior siguiente →