Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45051–45100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | M | 21.03 | 21.46 | 20.9 | 21.33 | 21.33 | 5.864e+6 |
| 2026-01-15 | GPN | 77.24 | 77.24 | 74.54 | 74.74 | 74.74 | 2.773e+6 |
| 2026-01-15 | HAL | 32.53 | 32.74 | 32.09 | 32.62 | 32.62 | 9.754e+6 |
| 2026-01-15 | DUK | 116.62 | 117.39 | 116.45 | 116.89 | 116.89 | 3.716e+6 |
| 2026-01-15 | GEHC | 84.18 | 84.25 | 82.4 | 82.48 | 82.48 | 5.189e+6 |
| 2026-01-15 | CPT | 107.51 | 107.75 | 106.35 | 107.18 | 107.18 | 1.180e+6 |
| 2026-01-15 | DVN | 37.07 | 38.04 | 35.78 | 36.13 | 36.13 | 2.244e+7 |
| 2026-01-15 | INVH | 26.43 | 26.96 | 26.35 | 26.73 | 26.73 | 6.288e+6 |
| 2026-01-15 | GOOG | 337.83 | 337.9 | 331.06 | 332.93 | 332.93 | 1.642e+7 |
| 2026-01-15 | GIS | 44.59 | 44.96 | 44.15 | 44.84 | 44.84 | 7.188e+6 |
| 2026-01-15 | ELV | 372.96 | 380.65 | 363.37 | 379.59 | 379.59 | 1.531e+6 |
| 2026-01-15 | GRMN | 211.01 | 212.48 | 209.44 | 211.79 | 211.79 | 794,900 |
| 2026-01-15 | ISRG | 553.74 | 553.74 | 535.69 | 541.34 | 541.34 | 1.909e+6 |
| 2026-01-15 | HII | 411.01 | 419.39 | 399.95 | 417.55 | 417.55 | 861,247 |
| 2026-01-15 | GME | 20.97 | 21.42 | 20.88 | 21.36 | 21.36 | 4.995e+6 |
| 2026-01-15 | FMC | 15.09 | 15.41 | 14.58 | 15.41 | 15.41 | 4.045e+6 |
| 2026-01-15 | EQR | 60.59 | 61.16 | 60.36 | 60.44 | 60.44 | 1.739e+6 |
| 2026-01-15 | ECL | 276.43 | 279.25 | 274.9 | 276.99 | 276.99 | 1.129e+6 |
| 2026-01-15 | FOSL | 3.68 | 3.87 | 3.61 | 3.84 | 3.84 | 323,607 |
| 2026-01-15 | FSLR | 235 | 252.52 | 234.81 | 243.64 | 243.64 | 3.207e+6 |
| 2026-01-15 | F | 13.6 | 13.8 | 13.47 | 13.49 | 13.49 | 4.424e+7 |
| 2026-01-15 | FOXA | 72.99 | 73.54 | 71.82 | 72.2 | 72.2 | 4.390e+6 |
| 2026-01-15 | HD | 373.52 | 377.65 | 371.97 | 376.64 | 376.64 | 2.990e+6 |
| 2026-01-15 | CNX | 35.29 | 36.07 | 34.81 | 35.9 | 35.9 | 1.568e+6 |
| 2026-01-15 | GNW | 8.42 | 8.57 | 8.3 | 8.3 | 8.3 | 3.929e+6 |
| 2026-01-15 | GDDY | 108.47 | 109.5 | 106.7 | 107.35 | 107.35 | 1.760e+6 |
| 2026-01-15 | EBAY | 95.36 | 97.64 | 94.91 | 95.75 | 95.75 | 5.346e+6 |
| 2026-01-15 | CTVA | 70.09 | 70.71 | 69.17 | 70.34 | 70.34 | 7.045e+6 |
| 2026-01-15 | CRH | 122.66 | 123.72 | 121.57 | 121.69 | 121.69 | 4.763e+6 |
| 2026-01-15 | ILMN | 144.68 | 146.82 | 142.8 | 145.3 | 145.3 | 1.700e+6 |
| 2026-01-15 | HRB | 41.48 | 42.75 | 41.41 | 42.11 | 42.11 | 2.084e+6 |
| 2026-01-15 | DXC | 15.31 | 15.4 | 14.74 | 14.84 | 14.84 | 1.541e+6 |
| 2026-01-15 | JBHT | 205.89 | 207.98 | 204.52 | 205.72 | 205.72 | 1.298e+6 |
| 2026-01-15 | CMI | 567.03 | 576.25 | 565.7 | 571.12 | 571.12 | 637,001 |
| 2026-01-15 | MAS | 69.93 | 70.75 | 69.45 | 70.56 | 70.56 | 1.622e+6 |
| 2026-01-15 | CTRA | 24.88 | 28.27 | 24.69 | 25.54 | 25.54 | 4.012e+7 |
| 2026-01-15 | GL | 142.36 | 143.6 | 139.17 | 139.49 | 139.49 | 502,540 |
| 2026-01-15 | BF-B | 26.79 | 27.25 | 26.38 | 27.17 | 27.17 | 3.674e+6 |
| 2026-01-15 | CHRW | 172.92 | 174.85 | 171 | 174.73 | 174.73 | 1.639e+6 |
| 2026-01-15 | KMX | 46.74 | 48.83 | 46.6 | 48.52 | 48.52 | 4.869e+6 |
| 2026-01-15 | GM | 81.67 | 81.97 | 80.42 | 80.72 | 80.72 | 6.417e+6 |
| 2026-01-15 | COP | 97.5 | 99.01 | 96.68 | 97.44 | 97.44 | 7.461e+6 |
| 2026-01-15 | DRI | 206.81 | 213.5 | 206.57 | 212.69 | 212.69 | 2.092e+6 |
| 2026-01-15 | FFIV | 277.3 | 280.75 | 272.52 | 273.99 | 273.99 | 1.188e+6 |
| 2026-01-15 | GEV | 653.77 | 665.88 | 639.04 | 641.84 | 641.84 | 2.395e+6 |
| 2026-01-15 | IPGP | 78.9 | 81.44 | 78.9 | 80.03 | 80.03 | 306,220 |
| 2026-01-15 | GT | 9.01 | 9.38 | 8.97 | 9.32 | 9.32 | 5.658e+6 |
| 2026-01-15 | GILD | 123.6 | 123.86 | 120.26 | 120.57 | 120.57 | 6.660e+6 |
| 2026-01-15 | FRT | 101.4 | 101.57 | 100.64 | 100.72 | 100.72 | 532,300 |
| 2026-01-15 | GLW | 91.83 | 94.81 | 91.63 | 93.32 | 93.32 | 5.501e+6 |