Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44401–44450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | IRM | 91.81 | 95.73 | 91.56 | 95.16 | 95.16 | 3.152e+6 |
| 2026-01-16 | LNT | 65.73 | 66.58 | 65.5 | 66.29 | 66.29 | 2.084e+6 |
| 2026-01-16 | CTVA | 69.33 | 69.91 | 68.76 | 69.48 | 69.48 | 3.402e+6 |
| 2026-01-16 | ILMN | 145.3 | 145.42 | 141.37 | 141.65 | 141.65 | 1.902e+6 |
| 2026-01-16 | HAL | 32.52 | 32.78 | 32.18 | 32.41 | 32.41 | 1.040e+7 |
| 2026-01-16 | GILD | 123.1 | 124.41 | 121.41 | 124.2 | 124.2 | 1.064e+7 |
| 2026-01-16 | FFIV | 273.99 | 275.66 | 266 | 268.22 | 268.22 | 2.543e+6 |
| 2026-01-16 | EQR | 60.19 | 61.38 | 59.59 | 61.3 | 61.3 | 2.177e+6 |
| 2026-01-16 | CRM | 232.37 | 232.37 | 225.87 | 226.54 | 226.54 | 1.390e+7 |
| 2026-01-16 | CRL | 223.43 | 227.51 | 218.9 | 219.7 | 219.7 | 866,972 |
| 2026-01-16 | KEY | 20.99 | 21.21 | 20.84 | 20.97 | 20.97 | 1.510e+7 |
| 2026-01-16 | GT | 9.31 | 9.32 | 8.93 | 9.09 | 9.09 | 4.792e+6 |
| 2026-01-16 | EA | 203.99 | 204.15 | 203.96 | 204.06 | 204.06 | 2.068e+6 |
| 2026-01-16 | INTU | 551.08 | 552.29 | 533.45 | 543.61 | 543.61 | 4.773e+6 |
| 2026-01-16 | FRT | 100.25 | 102.76 | 100.07 | 102.57 | 102.57 | 926,504 |
| 2026-01-16 | GM | 80.81 | 81.45 | 80.04 | 80.63 | 80.63 | 9.839e+6 |
| 2026-01-16 | COIN | 239.49 | 243.19 | 236.14 | 241.15 | 241.15 | 7.622e+6 |
| 2026-01-16 | HII | 421.2 | 426.38 | 418.72 | 424.57 | 424.57 | 688,890 |
| 2026-01-16 | HLT | 300.72 | 301.68 | 298.25 | 300.57 | 300.57 | 1.680e+6 |
| 2026-01-16 | JNJ | 217.88 | 218.94 | 216.98 | 217.5 | 217.5 | 1.002e+7 |
| 2026-01-16 | EOG | 105.56 | 106.44 | 103.47 | 104.51 | 104.51 | 5.649e+6 |
| 2026-01-16 | FAST | 42.9 | 43.55 | 42.77 | 43.27 | 43.27 | 1.710e+7 |
| 2026-01-16 | FIS | 62.92 | 63.16 | 61.95 | 62.81 | 62.81 | 2.436e+6 |
| 2026-01-16 | JBL | 253.27 | 254.35 | 248.4 | 251.15 | 251.15 | 1.581e+6 |
| 2026-01-16 | BMY | 55.89 | 55.99 | 54.54 | 54.7 | 54.7 | 1.370e+7 |
| 2026-01-16 | INTC | 49.27 | 50.21 | 46.71 | 46.96 | 46.96 | 1.273e+8 |
| 2026-01-16 | ERIE | 280.34 | 281.61 | 277.63 | 281.58 | 281.58 | 176,348 |
| 2026-01-16 | EW | 84.17 | 84.55 | 83.27 | 84.35 | 84.35 | 3.454e+6 |
| 2026-01-16 | COP | 96.03 | 97.46 | 95.67 | 96.71 | 96.71 | 8.939e+6 |
| 2026-01-16 | GPN | 74.45 | 75.09 | 73.52 | 73.56 | 73.56 | 2.832e+6 |
| 2026-01-16 | JBHT | 199.04 | 208.72 | 197.24 | 203.59 | 203.59 | 2.761e+6 |
| 2026-01-16 | IDXX | 715.05 | 719.95 | 710.96 | 715.37 | 715.37 | 532,116 |
| 2026-01-16 | BF-B | 26.72 | 26.84 | 25.88 | 26.16 | 26.16 | 3.950e+6 |
| 2026-01-16 | CNX | 35.9 | 36.18 | 35.17 | 36.07 | 36.07 | 1.200e+6 |
| 2026-01-16 | FICO | 1,570.72 | 1,598.15 | 1,552.32 | 1,567.19 | 1,567.19 | 279,921 |
| 2026-01-16 | INVH | 26.75 | 27.33 | 26.67 | 27.32 | 27.32 | 6.416e+6 |
| 2026-01-16 | MAS | 70.46 | 70.93 | 69.81 | 69.83 | 69.83 | 3.346e+6 |
| 2026-01-16 | EMR | 147.78 | 149.39 | 147.44 | 148.29 | 148.29 | 3.439e+6 |
| 2026-01-16 | ISRG | 542 | 543 | 532.63 | 535 | 535 | 3.016e+6 |
| 2026-01-16 | ATI | 125.64 | 126.48 | 124 | 124.35 | 124.35 | 1.164e+6 |
| 2026-01-16 | CTRA | 25.28 | 25.72 | 25.22 | 25.52 | 25.52 | 1.919e+7 |
| 2026-01-16 | COTY | 3.15 | 3.16 | 3.04 | 3.05 | 3.05 | 5.961e+6 |
| 2026-01-16 | ETN | 341.44 | 347.56 | 338.58 | 341.74 | 341.74 | 3.769e+6 |
| 2026-01-16 | LULU | 204.39 | 205.07 | 201.5 | 201.87 | 201.87 | 3.642e+6 |
| 2026-01-16 | FANG | 149.47 | 150.12 | 147.93 | 149.56 | 149.56 | 2.249e+6 |
| 2026-01-16 | ITW | 259.87 | 262.61 | 258.42 | 261.82 | 261.82 | 1.281e+6 |
| 2026-01-16 | CPAY | 329.38 | 331.55 | 320.64 | 320.66 | 320.66 | 592,500 |
| 2026-01-16 | EXE | 97.63 | 99.37 | 97.48 | 98.75 | 98.75 | 3.173e+6 |
| 2026-01-16 | HOOD | 111.05 | 111.25 | 106.88 | 108.74 | 108.74 | 3.026e+7 |
| 2026-01-16 | EPAM | 214.67 | 216.63 | 212.46 | 212.61 | 212.61 | 532,029 |