Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

43851–43900 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-20	DHI	149.25	156.51	147.72	152.29	152.29	4.884e+6
2026-01-20	BBWI	22.29	22.49	21.4	21.47	21.47	4.778e+6
2026-01-20	HRB	41.19	41.34	39.53	39.67	39.67	2.197e+6
2026-01-20	EME	684.36	696.4	679.66	687.42	687.42	303,722
2026-01-20	IQV	232.5	237.36	230.65	233.69	233.69	1.231e+6
2026-01-20	EMC	32	32	31.57	31.62	31.62	14,316
2026-01-20	GILD	123.1	125.53	121.59	123.44	123.44	9.153e+6
2026-01-20	MAC	18.08	18.41	18.08	18.26	18.26	1.655e+6
2026-01-20	INVH	27.06	27.25	26.84	26.96	26.96	5.384e+6
2026-01-20	DASH	201.32	207.65	200.2	205.67	205.67	5.435e+6
2026-01-20	FOSL	3.98	4	3.69	3.72	3.72	572,213
2026-01-20	GOOG	321.01	327.86	320.66	321.93	321.93	2.717e+7
2026-01-20	JNJ	215.95	217.58	213.37	217.06	217.06	1.406e+7
2026-01-20	GL	137.58	139.64	136.51	136.68	136.68	478,700
2026-01-20	EQR	60.47	60.85	59.86	60.29	60.29	1.867e+6
2026-01-20	EOG	105.95	106.48	104.18	105.39	105.39	4.915e+6
2026-01-20	CF	87	88.88	86.72	87.59	87.59	2.479e+6
2026-01-20	CAT	640.78	642.87	623.93	627.8	627.8	2.659e+6
2026-01-20	CSGP	64.09	64.81	63.17	63.82	63.82	5.721e+6
2026-01-20	EW	83.73	85.16	82.82	83.46	83.46	4.001e+6
2026-01-20	DOW	26.24	26.85	26	26.27	26.27	1.147e+7
2026-01-20	INTC	47.3	50.23	47	48.56	48.56	1.502e+8
2026-01-20	EPAM	208.42	211.55	204.68	206.48	206.48	658,100
2026-01-20	GLW	91.22	93.31	91.1	92.4	92.4	4.575e+6
2026-01-20	EG	314.22	319.72	314.22	318.02	318.02	313,600
2026-01-20	CTVA	69.2	69.54	68.26	68.74	68.74	2.659e+6
2026-01-20	DVA	103.91	105.12	103.48	103.93	103.93	925,500
2026-01-20	FSLR	239	245	234.63	242.11	242.11	1.998e+6
2026-01-20	M	21	21.16	20.62	21.06	21.06	5.207e+6
2026-01-20	GEV	667.72	700.58	664.15	684.45	684.45	3.902e+6
2026-01-20	FAST	41.5	42.34	40.81	42.16	42.16	1.963e+7
2026-01-20	COO	81.26	81.65	80.24	80.61	80.61	2.606e+6
2026-01-20	HAL	32.25	32.7	31.71	31.91	31.91	1.939e+7
2026-01-20	DRI	212.01	213.32	206.04	207.28	207.28	2.077e+6
2026-01-20	FOXA	71.27	72.47	71.07	71.61	71.61	3.191e+6
2026-01-20	FLS	75.58	77.33	74.92	75.67	75.67	1.107e+6
2026-01-20	FTNT	74.11	75.6	73.55	75.46	75.46	6.871e+6
2026-01-16	MAT	21.65	21.68	20.93	21.04	21.04	2.259e+6
2026-01-16	MBC	13.02	13.04	12.84	12.9	12.9	1.279e+6
2026-01-16	MCD	305.18	306.8	304.14	305.72	305.72	2.591e+6
2026-01-16	MCHP	74.61	74.84	73.52	73.89	73.89	7.006e+6
2026-01-16	MCK	841.32	847.19	836.94	839.76	839.76	603,227
2026-01-16	MCO	537.16	538.85	532.17	536.48	536.48	651,900
2026-01-16	MDLZ	56.73	57.07	56.13	56.75	56.75	1.202e+7
2026-01-16	MDT	97.88	98.15	95.89	95.98	95.98	9.036e+6
2026-01-16	MET	76.36	76.71	75.46	75.64	75.64	4.719e+6
2026-01-16	META	623.65	628.54	619.55	619.72	619.72	1.701e+7
2026-01-16	MGM	34.82	35.23	34.34	34.98	34.98	5.315e+6
2026-01-16	MHK	122.78	125.39	122	122.84	122.84	616,948
2026-01-16	MKC	67.61	67.75	66.33	66.45	66.45	4.078e+6

← anterior siguiente →