Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44901–44950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | HPE | 22.28 | 22.41 | 21.8 | 21.81 | 21.81 | 1.491e+7 |
| 2026-01-15 | EXPE | 291.07 | 296.59 | 291.07 | 293.64 | 293.64 | 1.321e+6 |
| 2026-01-15 | HWM | 222.24 | 226.65 | 222.24 | 224.04 | 224.04 | 2.100e+6 |
| 2026-01-15 | COST | 951.86 | 955.59 | 947.33 | 954.06 | 954.06 | 2.186e+6 |
| 2026-01-15 | CRWD | 463.96 | 472.31 | 450 | 455 | 455 | 2.835e+6 |
| 2026-01-15 | APD | 266.33 | 268 | 262.8 | 264.32 | 264.32 | 1.230e+6 |
| 2026-01-15 | APTV | 84.21 | 84.97 | 82.24 | 82.61 | 82.61 | 2.435e+6 |
| 2026-01-15 | ETR | 94.13 | 94.8 | 93.56 | 94.53 | 94.53 | 3.035e+6 |
| 2026-01-15 | CNP | 38.66 | 39.01 | 38.47 | 38.88 | 38.88 | 4.148e+6 |
| 2026-01-15 | ARE | 55.42 | 56.69 | 55.05 | 56.37 | 56.37 | 2.248e+6 |
| 2026-01-15 | APH | 149.87 | 155.98 | 149.21 | 153.96 | 153.96 | 1.008e+7 |
| 2026-01-15 | IEX | 190.7 | 194.77 | 189.69 | 193.9 | 193.9 | 1.055e+6 |
| 2026-01-15 | LUV | 42.82 | 43.22 | 42.35 | 42.91 | 42.91 | 7.875e+6 |
| 2026-01-15 | HP | 31.38 | 32.21 | 30.96 | 31.82 | 31.82 | 2.242e+6 |
| 2026-01-15 | IT | 239.01 | 239.45 | 227.75 | 230.38 | 230.38 | 1.405e+6 |
| 2026-01-15 | HSIC | 76.19 | 79.11 | 75.84 | 78.08 | 78.08 | 1.394e+6 |
| 2026-01-15 | CPB | 26.25 | 26.46 | 25.75 | 26.43 | 26.43 | 6.603e+6 |
| 2026-01-15 | ARES | 169.08 | 170.98 | 167.06 | 167.29 | 167.29 | 1.664e+6 |
| 2026-01-15 | LW | 42.41 | 43.32 | 41.89 | 43.18 | 43.18 | 2.313e+6 |
| 2026-01-15 | FDS | 292.31 | 295.12 | 287.49 | 288.19 | 288.19 | 537,147 |
| 2026-01-15 | COF | 233.3 | 237.89 | 233.3 | 235.06 | 235.06 | 5.329e+6 |
| 2026-01-15 | FE | 45.34 | 45.86 | 45.19 | 45.65 | 45.65 | 4.620e+6 |
| 2026-01-15 | IBM | 305.01 | 307.85 | 293.2 | 294.1 | 294.1 | 4.933e+6 |
| 2026-01-15 | LMT | 565.68 | 576.56 | 556.8 | 574.86 | 574.86 | 1.763e+6 |
| 2026-01-15 | IP | 41.81 | 42.78 | 41.55 | 42.6 | 42.6 | 5.127e+6 |
| 2026-01-15 | EVRG | 74.15 | 75.06 | 74.01 | 74.52 | 74.52 | 2.096e+6 |
| 2026-01-15 | LOW | 272.61 | 275.64 | 270.91 | 274.45 | 274.45 | 2.621e+6 |
| 2026-01-15 | FBIN | 59.79 | 60.84 | 59.41 | 60.55 | 60.55 | 2.553e+6 |
| 2026-01-15 | EQIX | 792.29 | 805.06 | 789.64 | 793.55 | 793.55 | 443,500 |
| 2026-01-15 | ETSY | 62.22 | 64.19 | 62.22 | 63.63 | 63.63 | 3.492e+6 |
| 2026-01-15 | HST | 18.09 | 18.45 | 18.07 | 18.28 | 18.28 | 9.637e+6 |
| 2026-01-15 | COR | 348.14 | 354.32 | 347.71 | 353.92 | 353.92 | 1.085e+6 |
| 2026-01-15 | INCY | 106.16 | 106.74 | 104.27 | 105.24 | 105.24 | 1.572e+6 |
| 2026-01-15 | FCX | 58.85 | 60.37 | 58.57 | 59.83 | 59.83 | 1.829e+7 |
| 2026-01-15 | LRCX | 227.88 | 229.3 | 216.95 | 217.21 | 217.21 | 1.525e+7 |
| 2026-01-15 | HSY | 195.21 | 198.87 | 194.91 | 198.23 | 198.23 | 1.294e+6 |
| 2026-01-15 | CMS | 70.02 | 70.32 | 69.62 | 70.2 | 70.2 | 2.698e+6 |
| 2026-01-15 | IFF | 69.79 | 70.63 | 68.91 | 70.41 | 70.41 | 1.165e+6 |
| 2026-01-15 | CPRI | 25.63 | 25.74 | 25.31 | 25.67 | 25.67 | 1.784e+6 |
| 2026-01-15 | CMA | 90.9 | 91.86 | 90.49 | 91.51 | 91.51 | 1.443e+6 |
| 2026-01-15 | BBWI | 22.97 | 23.25 | 22.24 | 23.21 | 23.21 | 3.677e+6 |
| 2026-01-15 | ADP | 259 | 261.42 | 257.01 | 258.07 | 258.07 | 2.054e+6 |
| 2026-01-15 | FDX | 314.72 | 316.71 | 311.25 | 311.89 | 311.89 | 1.894e+6 |
| 2026-01-15 | FTI | 51.87 | 52.59 | 51.46 | 52.24 | 52.24 | 3.003e+6 |
| 2026-01-15 | CE | 47.21 | 47.84 | 46.17 | 47.09 | 47.09 | 2.210e+6 |
| 2026-01-15 | ED | 99.73 | 101.13 | 99.69 | 100.93 | 100.93 | 1.814e+6 |
| 2026-01-15 | CSGP | 63.97 | 64.58 | 62.08 | 63.38 | 63.38 | 5.472e+6 |
| 2026-01-15 | EOG | 106.9 | 108.28 | 105.59 | 106.18 | 106.18 | 4.638e+6 |
| 2026-01-15 | CMG | 40.7 | 40.84 | 40.08 | 40.36 | 40.36 | 1.339e+7 |
| 2026-01-15 | CAH | 213.13 | 214.96 | 212.4 | 212.94 | 212.94 | 1.785e+6 |