Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45001–45050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | APP | 626.41 | 629.8 | 600.2 | 606.99 | 606.99 | 4.159e+6 |
| 2026-01-15 | ERIE | 282.93 | 286.57 | 281.35 | 281.45 | 281.45 | 92,823 |
| 2026-01-15 | KVUE | 16.65 | 17 | 16.64 | 16.85 | 16.85 | 4.358e+7 |
| 2026-01-15 | HOLX | 75.02 | 75.13 | 74.99 | 75.02 | 75.02 | 2.360e+6 |
| 2026-01-15 | DASH | 213.79 | 214.16 | 207.62 | 210.11 | 210.11 | 3.950e+6 |
| 2026-01-15 | EMR | 148.83 | 150.15 | 146.56 | 146.86 | 146.86 | 3.014e+6 |
| 2026-01-15 | APO | 143.61 | 145.05 | 142.45 | 142.97 | 142.97 | 2.048e+6 |
| 2026-01-15 | ICE | 173.22 | 173.82 | 170.66 | 172.72 | 172.72 | 4.660e+6 |
| 2026-01-15 | EIX | 60.86 | 61.31 | 60.6 | 60.78 | 60.78 | 3.474e+6 |
| 2026-01-15 | GOOGL | 337.42 | 337.46 | 330.51 | 332.55 | 332.55 | 2.844e+7 |
| 2026-01-15 | EME | 672.4 | 689.46 | 669.43 | 681.79 | 681.79 | 454,903 |
| 2026-01-15 | GPC | 132.12 | 135.17 | 131.76 | 134.93 | 134.93 | 1.776e+6 |
| 2026-01-15 | COHR | 192.33 | 210.9 | 190.95 | 195.96 | 195.96 | 7.029e+6 |
| 2026-01-15 | GS | 920.06 | 976.12 | 919.83 | 970.75 | 970.75 | 3.774e+6 |
| 2026-01-15 | JBL | 246.36 | 256.03 | 243.48 | 253.04 | 253.04 | 1.578e+6 |
| 2026-01-15 | JNJ | 217.08 | 218.59 | 214.77 | 218.41 | 218.41 | 8.492e+6 |
| 2026-01-15 | GWW | 1,056.81 | 1,061.12 | 1,051.65 | 1,059.15 | 1,059.15 | 183,602 |
| 2026-01-15 | FITB | 48.19 | 48.83 | 48.19 | 48.58 | 48.58 | 8.962e+6 |
| 2026-01-15 | DXCM | 69.65 | 70.06 | 68.97 | 69.24 | 69.24 | 5.636e+6 |
| 2026-01-15 | JEF | 61.55 | 63.39 | 61.55 | 63.28 | 63.28 | 1.515e+6 |
| 2026-01-15 | LKQ | 32.7 | 33.35 | 32.48 | 33.21 | 33.21 | 2.749e+6 |
| 2026-01-15 | HAS | 85.12 | 86.78 | 84.45 | 86.29 | 86.29 | 1.294e+6 |
| 2026-01-15 | KIM | 20.46 | 20.67 | 20.39 | 20.55 | 20.55 | 4.404e+6 |
| 2026-01-15 | LNT | 66.01 | 66.29 | 65.6 | 66.02 | 66.02 | 2.147e+6 |
| 2026-01-15 | HBAN | 17.54 | 17.94 | 17.51 | 17.77 | 17.77 | 2.948e+7 |
| 2026-01-15 | FAST | 42.32 | 43.16 | 40.77 | 43.06 | 43.06 | 1.072e+7 |
| 2026-01-15 | FIS | 63.56 | 63.56 | 62.17 | 62.91 | 62.91 | 3.398e+6 |
| 2026-01-15 | IVZ | 28 | 28.99 | 27.95 | 28.93 | 28.93 | 5.062e+6 |
| 2026-01-15 | FIX | 1,089.26 | 1,113.6 | 1,074.02 | 1,090.05 | 1,090.05 | 408,186 |
| 2026-01-15 | LYB | 51.16 | 51.38 | 49.75 | 50.27 | 50.27 | 6.033e+6 |
| 2026-01-15 | INTC | 49.35 | 50.39 | 47.83 | 48.32 | 48.32 | 1.323e+8 |
| 2026-01-15 | J | 139.05 | 141.08 | 138.68 | 140.69 | 140.69 | 671,109 |
| 2026-01-15 | FLS | 75.92 | 76.91 | 75.63 | 76.39 | 76.39 | 1.450e+6 |
| 2026-01-15 | JCI | 112.86 | 113.57 | 111.97 | 112.6 | 112.6 | 6.372e+6 |
| 2026-01-15 | KKR | 131.98 | 133.97 | 130.26 | 130.83 | 130.83 | 3.233e+6 |
| 2026-01-15 | LDOS | 189.92 | 193.03 | 188.53 | 192.88 | 192.88 | 1.096e+6 |
| 2026-01-15 | JKHY | 192.09 | 192.69 | 189.75 | 190.56 | 190.56 | 456,100 |
| 2026-01-15 | FLR | 44.79 | 45.25 | 43.41 | 43.44 | 43.44 | 2.664e+6 |
| 2026-01-15 | JPM | 306.9 | 311.35 | 306.19 | 307.77 | 307.77 | 1.475e+7 |
| 2026-01-15 | HRL | 24.1 | 24.4 | 23.88 | 24.38 | 24.38 | 4.953e+6 |
| 2026-01-15 | GD | 362.1 | 365.58 | 357 | 365.49 | 365.49 | 1.504e+6 |
| 2026-01-15 | EG | 322.98 | 326.31 | 318.13 | 319.22 | 319.22 | 305,000 |
| 2026-01-15 | LUMN | 8.35 | 8.9 | 8.26 | 8.65 | 8.65 | 1.746e+7 |
| 2026-01-15 | FANG | 150.45 | 151.36 | 147.85 | 149.11 | 149.11 | 2.404e+6 |
| 2026-01-15 | ITW | 258.3 | 261.06 | 256.9 | 260.25 | 260.25 | 1.024e+6 |
| 2026-01-15 | FOX | 66.13 | 66.22 | 64.83 | 65.27 | 65.27 | 1.122e+6 |
| 2026-01-15 | GE | 320.13 | 323.98 | 317.49 | 319.48 | 319.48 | 4.045e+6 |
| 2026-01-15 | FICO | 1,604.31 | 1,629.88 | 1,568.25 | 1,581.19 | 1,581.19 | 163,037 |
| 2026-01-15 | CRL | 216.48 | 224.43 | 214.11 | 223.47 | 223.47 | 779,526 |
| 2026-01-15 | DOW | 27.96 | 28.03 | 26.89 | 27.61 | 27.61 | 9.559e+6 |