Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44251–44300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | DAL | 70.98 | 71.28 | 69.69 | 70.05 | 70.05 | 7.580e+6 |
| 2026-01-16 | DD | 43.09 | 43.29 | 42.48 | 42.52 | 42.52 | 4.375e+6 |
| 2026-01-16 | DDOG | 120.86 | 121.8 | 117.81 | 119.02 | 119.02 | 5.871e+6 |
| 2026-01-16 | DELL | 119.32 | 122.08 | 118.34 | 119.64 | 119.64 | 9.023e+6 |
| 2026-01-16 | DG | 150.7 | 151.44 | 147.01 | 148.04 | 148.04 | 3.817e+6 |
| 2026-01-16 | DGX | 188.58 | 190.13 | 187.93 | 188.67 | 188.67 | 1.133e+6 |
| 2026-01-16 | DHR | 237.98 | 239.91 | 235.25 | 235.49 | 235.49 | 3.904e+6 |
| 2026-01-16 | DIS | 113.2 | 113.85 | 111.12 | 111.2 | 111.2 | 1.205e+7 |
| 2026-01-16 | DLTR | 141.32 | 141.85 | 138.51 | 139.95 | 139.95 | 2.205e+6 |
| 2026-01-16 | DOC | 16.94 | 17.43 | 16.9 | 17.42 | 17.42 | 9.291e+6 |
| 2026-01-16 | DOV | 205.41 | 207.13 | 205.03 | 206.14 | 206.14 | 1.701e+6 |
| 2026-01-16 | DPZ | 404.96 | 405.95 | 396.85 | 398.27 | 398.27 | 673,586 |
| 2026-01-16 | DTE | 132.85 | 134.99 | 132.31 | 134.46 | 134.46 | 2.222e+6 |
| 2026-01-16 | DVA | 104.94 | 106.32 | 104.2 | 104.74 | 104.74 | 654,324 |
| 2026-01-16 | DVN | 36.01 | 36.7 | 35.79 | 36.01 | 36.01 | 9.210e+6 |
| 2026-01-16 | DXC | 14.76 | 14.78 | 14.52 | 14.58 | 14.58 | 1.821e+6 |
| 2026-01-16 | DXCM | 69.35 | 70.38 | 69.02 | 69.54 | 69.54 | 7.440e+6 |
| 2026-01-16 | EBAY | 95.65 | 95.68 | 91.74 | 92.72 | 92.72 | 4.992e+6 |
| 2026-01-16 | EFX | 215.95 | 218.56 | 215.2 | 218.23 | 218.23 | 786,000 |
| 2026-01-16 | EG | 317.86 | 320.05 | 316.16 | 316.83 | 316.83 | 278,723 |
| 2026-01-16 | ELV | 377.8 | 378.84 | 370.75 | 372.57 | 372.57 | 1.075e+6 |
| 2026-01-16 | EMC | 32.29 | 32.38 | 32.26 | 32.37 | 32.37 | 14,614 |
| 2026-01-16 | EME | 688.9 | 708.01 | 688.74 | 698.34 | 698.34 | 485,559 |
| 2026-01-16 | FITB | 48.71 | 49.04 | 48.33 | 48.72 | 48.72 | 9.790e+6 |
| 2026-01-16 | FIX | 1,105.99 | 1,145.99 | 1,102.06 | 1,118.96 | 1,118.96 | 507,535 |
| 2026-01-16 | FLR | 43.54 | 44.57 | 42.96 | 43.97 | 43.97 | 2.723e+6 |
| 2026-01-16 | FMC | 15.08 | 15.59 | 14.95 | 15.28 | 15.28 | 3.909e+6 |
| 2026-01-16 | FOSL | 3.81 | 4.12 | 3.74 | 4.1 | 4.1 | 693,300 |
| 2026-01-16 | FOX | 65.2 | 65.8 | 64.93 | 65.07 | 65.07 | 1.135e+6 |
| 2026-01-16 | FOXA | 72.2 | 72.67 | 71.46 | 71.64 | 71.64 | 2.329e+6 |
| 2026-01-16 | FSLR | 243.64 | 248.67 | 243 | 243.73 | 243.73 | 1.956e+6 |
| 2026-01-16 | FTNT | 76.54 | 76.61 | 75.15 | 75.38 | 75.38 | 7.914e+6 |
| 2026-01-16 | GD | 365.57 | 367.99 | 363.73 | 365.68 | 365.68 | 1.904e+6 |
| 2026-01-16 | GE | 321.25 | 325.08 | 318.24 | 324.65 | 324.65 | 4.110e+6 |
| 2026-01-16 | GEHC | 82.66 | 82.67 | 81.12 | 81.72 | 81.72 | 6.127e+6 |
| 2026-01-16 | GEV | 664.66 | 692.08 | 662.6 | 681.14 | 681.14 | 4.987e+6 |
| 2026-01-16 | GIS | 44.52 | 44.6 | 43.57 | 43.77 | 43.77 | 7.269e+6 |
| 2026-01-16 | GL | 138.99 | 140.14 | 138.11 | 138.64 | 138.64 | 410,400 |
| 2026-01-16 | GLW | 93.66 | 94.43 | 91.95 | 94.02 | 94.02 | 7.147e+6 |
| 2026-01-16 | GME | 21.33 | 21.47 | 21.06 | 21.1 | 21.1 | 3.732e+6 |
| 2026-01-16 | GNW | 8.25 | 8.38 | 8.24 | 8.38 | 8.38 | 5.160e+6 |
| 2026-01-16 | GOOGL | 334.18 | 334.42 | 327.47 | 329.77 | 329.77 | 4.034e+7 |
| 2026-01-16 | GPC | 134.13 | 135.88 | 133.77 | 135.7 | 135.7 | 961,758 |
| 2026-01-16 | GS | 967.9 | 979.54 | 951.99 | 956.96 | 956.96 | 3.072e+6 |
| 2026-01-16 | GWW | 1,054.1 | 1,070.11 | 1,051.13 | 1,064.55 | 1,064.55 | 283,631 |
| 2026-01-16 | HAS | 86.21 | 86.45 | 85.18 | 85.61 | 85.61 | 1.329e+6 |
| 2026-01-16 | HBAN | 17.74 | 17.93 | 17.64 | 17.84 | 17.84 | 2.339e+7 |
| 2026-01-16 | IVZ | 28.77 | 29.05 | 28.67 | 28.98 | 28.98 | 4.824e+6 |
| 2026-01-16 | J | 140.57 | 141.47 | 138.4 | 139.14 | 139.14 | 605,400 |
| 2026-01-16 | JCI | 113.4 | 115.04 | 112.85 | 114.26 | 114.26 | 6.562e+6 |