Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

43801–43850 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-20	FIX	1,097.84	1,139.64	1,091.01	1,133.72	1,133.72	545,100
2026-01-20	INTU	536.1	539.24	525.12	527.32	527.32	3.589e+6
2026-01-20	IVZ	28.19	28.52	27.42	27.47	27.47	6.073e+6
2026-01-20	GM	79.57	79.8	77.17	77.63	77.63	1.207e+7
2026-01-20	J	136.72	138.77	134.74	135.45	135.45	585,441
2026-01-20	HLT	297.9	299.05	287.42	289.71	289.71	2.269e+6
2026-01-20	LII	513.84	514.79	502.5	503.96	503.96	518,700
2026-01-20	JCI	112.84	114.4	112.84	114.21	114.21	4.172e+6
2026-01-20	FLR	43.08	43.96	42.79	42.97	42.97	3.316e+6
2026-01-20	HII	422.24	430.65	410.74	414.28	414.28	833,632
2026-01-20	DLR	161.41	162.59	157.54	158.54	158.54	2.349e+6
2026-01-20	JKHY	188.88	189.32	186	186.17	186.17	839,348
2026-01-20	EBAY	92.26	92.89	90.32	90.4	90.4	6.154e+6
2026-01-20	EIX	60.43	61.05	59.1	59.19	59.19	4.615e+6
2026-01-20	JPM	304.65	309.57	300.32	301.2	301.2	1.290e+7
2026-01-20	LKQ	32.27	32.52	31.87	32	32	2.473e+6
2026-01-20	CHRW	173.81	177.52	171.58	174.5	174.5	1.784e+6
2026-01-20	GRMN	204.28	205.83	199.63	199.96	199.96	1.336e+6
2026-01-20	GD	364.56	367.29	356.86	357.51	357.51	1.704e+6
2026-01-20	FOX	64.66	65.44	64.4	64.79	64.79	1.366e+6
2026-01-20	IRM	93.96	94.14	91.25	91.61	91.61	2.359e+6
2026-01-20	COP	96.13	97.18	93.55	94.08	94.08	1.080e+7
2026-01-20	MAS	68.61	69.5	67.52	67.54	67.54	2.556e+6
2026-01-20	JEF	60.68	61.98	59.87	60.17	60.17	1.258e+6
2026-01-20	EMR	146.84	147.53	142.87	144.08	144.08	2.725e+6
2026-01-20	DXC	14.3	14.57	14.04	14.54	14.54	1.985e+6
2026-01-20	DUK	117.06	117.63	116.1	117.53	117.53	4.595e+6
2026-01-20	GE	321.29	323.41	309.21	311.89	311.89	1.037e+7
2026-01-20	ATI	124.04	125.92	122.03	123.28	123.28	1.662e+6
2026-01-20	APO	139.85	142.5	137.01	137.5	137.5	3.555e+6
2026-01-20	FMC	14.94	15.38	14.83	15.32	15.32	3.941e+6
2026-01-20	EFX	215.68	217.08	206.72	207.08	207.08	2.624e+6
2026-01-20	GPN	72.44	74.32	71.33	71.44	71.44	8.126e+6
2026-01-20	CAH	209.97	212.86	208.77	209.86	209.86	1.654e+6
2026-01-20	CTRA	26.24	26.55	25.81	26.03	26.03	1.191e+7
2026-01-20	ICE	170.45	173.73	168.87	170.4	170.4	3.771e+6
2026-01-20	LNT	66.5	66.5	65.64	66.24	66.24	1.902e+6
2026-01-20	JBL	247.59	252.52	245.14	246.61	246.61	1.097e+6
2026-01-20	GEHC	79.61	79.97	78.28	78.8	78.8	5.703e+6
2026-01-20	IDXX	693.79	699.48	682.85	686.02	686.02	560,688
2026-01-20	ELV	367.8	373.7	363.82	364.81	364.81	1.574e+6
2026-01-20	CMG	39.42	40.27	38.91	39	39	2.278e+7
2026-01-20	CNX	37.67	38.34	36.29	36.63	36.63	2.356e+6
2026-01-20	ERIE	281.61	288.41	278.9	285.23	285.23	192,200
2026-01-20	GIS	43.76	43.97	43.2	43.71	43.71	9.036e+6
2026-01-20	GME	20.8	21.25	20.69	21.1	21.1	6.827e+6
2026-01-20	HD	369.77	374.84	368.84	372.62	372.62	5.354e+6
2026-01-20	FFIV	262.73	267.06	259.44	259.7	259.7	923,107
2026-01-20	CRL	217.46	223.62	216.03	218.19	218.19	718,726
2026-01-20	GNW	8.28	8.38	8.16	8.19	8.19	3.208e+6

← anterior siguiente →