Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44451–44500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | DLR | 159.42 | 164.09 | 158.45 | 162.49 | 162.49 | 2.586e+6 |
| 2026-01-16 | LYB | 49.78 | 50.45 | 49.39 | 50.3 | 50.3 | 4.334e+6 |
| 2026-01-16 | CSGP | 63.41 | 65.93 | 63.14 | 65.34 | 65.34 | 7.623e+6 |
| 2026-01-16 | DASH | 210.24 | 211.05 | 204.03 | 205.32 | 205.32 | 5.155e+6 |
| 2026-01-16 | CZR | 25.01 | 25.18 | 24.26 | 24.35 | 24.35 | 3.847e+6 |
| 2026-01-16 | ENPH | 35.35 | 35.79 | 34.7 | 34.98 | 34.98 | 4.889e+6 |
| 2026-01-16 | FISV | 66.58 | 66.88 | 66.08 | 66.29 | 66.29 | 8.288e+6 |
| 2026-01-16 | CMA | 91.14 | 92.28 | 90.93 | 91.6 | 91.6 | 1.478e+6 |
| 2026-01-16 | HRL | 24.19 | 24.35 | 23.84 | 23.88 | 23.88 | 4.812e+6 |
| 2026-01-16 | DE | 514.75 | 515.3 | 508.51 | 512.9 | 512.9 | 1.323e+6 |
| 2026-01-16 | EL | 114.53 | 115.34 | 112.52 | 114.69 | 114.69 | 2.914e+6 |
| 2026-01-16 | LUMN | 8.65 | 8.7 | 8.34 | 8.45 | 8.45 | 1.121e+7 |
| 2026-01-16 | CRH | 121.42 | 122.47 | 120.92 | 122.1 | 122.1 | 4.356e+6 |
| 2026-01-16 | LH | 266.42 | 270.93 | 265.19 | 270.19 | 270.19 | 1.061e+6 |
| 2026-01-16 | KMI | 27.03 | 27.46 | 26.88 | 27.44 | 27.44 | 1.429e+7 |
| 2026-01-16 | FTV | 54.72 | 55.13 | 54.29 | 54.9 | 54.9 | 3.208e+6 |
| 2026-01-16 | COHR | 197 | 201.93 | 189.59 | 191.04 | 191.04 | 3.592e+6 |
| 2026-01-16 | CPT | 106.19 | 108.94 | 105.92 | 108.31 | 108.31 | 802,900 |
| 2026-01-16 | KIM | 20.52 | 20.85 | 20.41 | 20.83 | 20.83 | 5.447e+6 |
| 2026-01-16 | CBOE | 268.82 | 275.79 | 267.52 | 272.88 | 272.88 | 923,215 |
| 2026-01-16 | F | 13.45 | 13.49 | 13.28 | 13.29 | 13.29 | 6.075e+7 |
| 2026-01-16 | CNC | 46.92 | 47.02 | 45.7 | 45.75 | 45.75 | 7.084e+6 |
| 2026-01-16 | CF | 84.01 | 86.53 | 83.92 | 85.94 | 85.94 | 2.845e+6 |
| 2026-01-16 | IQV | 240.36 | 241.55 | 237.67 | 237.68 | 237.68 | 1.351e+6 |
| 2026-01-16 | KMX | 48 | 48.85 | 48 | 48.83 | 48.83 | 3.135e+6 |
| 2026-01-16 | EIX | 60.51 | 61.87 | 60.36 | 61.64 | 61.64 | 2.833e+6 |
| 2026-01-16 | CMI | 571.97 | 579.3 | 571.77 | 575.19 | 575.19 | 1.753e+6 |
| 2026-01-16 | IPGP | 80.09 | 81.94 | 78.86 | 81.75 | 81.75 | 388,958 |
| 2026-01-16 | GRMN | 212.92 | 213.64 | 210.62 | 210.99 | 210.99 | 793,123 |
| 2026-01-16 | CMG | 40.15 | 40.48 | 39.55 | 39.96 | 39.96 | 1.265e+7 |
| 2026-01-16 | APO | 142.06 | 145 | 142.06 | 142.7 | 142.7 | 2.296e+6 |
| 2026-01-16 | HUBB | 490.38 | 496.6 | 486.75 | 487.98 | 487.98 | 745,964 |
| 2026-01-16 | HPQ | 19.75 | 20.4 | 19.66 | 20.04 | 20.04 | 2.050e+7 |
| 2026-01-16 | LEN | 120.55 | 121.12 | 116.03 | 117.44 | 117.44 | 4.405e+6 |
| 2026-01-16 | MAC | 18.04 | 18.66 | 17.94 | 18.57 | 18.57 | 1.805e+6 |
| 2026-01-16 | LKQ | 32.99 | 33.13 | 32.45 | 32.8 | 32.8 | 2.797e+6 |
| 2026-01-16 | HIG | 129.73 | 130.21 | 128.49 | 129.04 | 129.04 | 1.590e+6 |
| 2026-01-16 | KDP | 27.68 | 27.69 | 27.08 | 27.17 | 27.17 | 1.732e+7 |
| 2026-01-16 | IR | 86.98 | 88.39 | 86.98 | 88.11 | 88.11 | 2.536e+6 |
| 2026-01-16 | IBKR | 73.97 | 73.99 | 71.98 | 73.28 | 73.28 | 4.127e+6 |
| 2026-01-16 | APP | 615.27 | 615.27 | 559.82 | 568.76 | 568.76 | 8.577e+6 |
| 2026-01-16 | ICE | 172.65 | 174.8 | 171.31 | 173.42 | 173.42 | 4.416e+6 |
| 2026-01-16 | EXC | 43.79 | 44.44 | 43.7 | 44.35 | 44.35 | 1.441e+7 |
| 2026-01-16 | FLS | 76.49 | 77.31 | 76.16 | 76.94 | 76.94 | 1.123e+6 |
| 2026-01-16 | INFO | 24.83 | 24.83 | 24.68 | 24.7 | 24.7 | 14,409 |
| 2026-01-16 | GEN | 26.14 | 26.14 | 25.73 | 25.83 | 25.83 | 4.266e+6 |
| 2026-01-16 | KVUE | 16.8 | 16.89 | 16.66 | 16.8 | 16.8 | 5.743e+7 |
| 2026-01-16 | DHI | 158.9 | 160.97 | 153.02 | 155.04 | 155.04 | 5.280e+6 |
| 2026-01-15 | RMD | 257.88 | 259.98 | 255.2 | 259.32 | 259.32 | 940,000 |
| 2026-01-15 | MLM | 642.28 | 647.98 | 637.13 | 640.15 | 640.15 | 411,000 |