Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45601–45650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-14 | DHI | 157.61 | 160.41 | 156.55 | 158.36 | 158.36 | 3.087e+6 |
| 2026-01-14 | FANG | 149.52 | 155.06 | 149.48 | 151.98 | 151.98 | 2.497e+6 |
| 2026-01-14 | ICE | 165.9 | 172.49 | 165.37 | 172.38 | 172.38 | 5.262e+6 |
| 2026-01-14 | GNRC | 157.21 | 160.66 | 153 | 160.26 | 160.26 | 1.388e+6 |
| 2026-01-14 | APO | 141.83 | 143.27 | 139.11 | 142.88 | 142.88 | 2.235e+6 |
| 2026-01-14 | CPRT | 39.82 | 40.31 | 39.78 | 39.99 | 39.99 | 8.788e+6 |
| 2026-01-14 | KDP | 27.5 | 28.11 | 27.43 | 27.87 | 27.87 | 1.155e+7 |
| 2026-01-14 | FDX | 307.87 | 312.41 | 307.24 | 312.28 | 312.28 | 1.674e+6 |
| 2026-01-14 | LDOS | 195.56 | 196.66 | 187.8 | 190.35 | 190.35 | 1.319e+6 |
| 2026-01-14 | EXC | 43.12 | 43.51 | 43.04 | 43.23 | 43.23 | 1.072e+7 |
| 2026-01-14 | EQR | 59.43 | 60.58 | 59.43 | 60.47 | 60.47 | 2.088e+6 |
| 2026-01-14 | EL | 115.5 | 117.77 | 114.33 | 116.54 | 116.54 | 4.072e+6 |
| 2026-01-14 | CF | 84.04 | 87.33 | 83.21 | 84.25 | 84.25 | 4.249e+6 |
| 2026-01-14 | EMR | 144.79 | 147.26 | 144.74 | 146.99 | 146.99 | 4.140e+6 |
| 2026-01-14 | EA | 204.09 | 204.18 | 204 | 204.01 | 204.01 | 1.261e+6 |
| 2026-01-14 | BRK-B | 494.17 | 497.62 | 492 | 493.15 | 493.15 | 5.034e+6 |
| 2026-01-14 | F | 13.68 | 13.79 | 13.47 | 13.52 | 13.52 | 6.532e+7 |
| 2026-01-14 | GOOGL | 334.82 | 336.28 | 330.24 | 335.6 | 335.6 | 2.853e+7 |
| 2026-01-14 | INFO | 24.7 | 24.7 | 24.54 | 24.67 | 24.67 | 7,200 |
| 2026-01-14 | FISV | 66.61 | 67.51 | 66.42 | 67.5 | 67.5 | 1.642e+7 |
| 2026-01-14 | FTV | 54.64 | 55.71 | 54.64 | 55.7 | 55.7 | 2.828e+6 |
| 2026-01-14 | DXCM | 70.05 | 71.28 | 68.71 | 69.7 | 69.7 | 5.836e+6 |
| 2026-01-14 | CAH | 208.02 | 213.11 | 207.34 | 213.04 | 213.04 | 1.599e+6 |
| 2026-01-14 | GPC | 130.9 | 132.96 | 130.73 | 132.59 | 132.59 | 889,113 |
| 2026-01-14 | ILMN | 147 | 148.57 | 140.19 | 143.97 | 143.97 | 2.066e+6 |
| 2026-01-14 | COHR | 190.74 | 196.73 | 182.56 | 184.11 | 184.11 | 2.883e+6 |
| 2026-01-14 | GS | 927.41 | 933.23 | 913.09 | 927.78 | 927.78 | 2.513e+6 |
| 2026-01-14 | HOLX | 74.9 | 75.17 | 74.9 | 75.16 | 75.16 | 3.491e+6 |
| 2026-01-14 | FITB | 47.58 | 48.4 | 47.36 | 48.14 | 48.14 | 7.796e+6 |
| 2026-01-14 | JBL | 239.87 | 245.46 | 237.11 | 241.21 | 241.21 | 1.364e+6 |
| 2026-01-14 | GWW | 1,036.94 | 1,049.14 | 1,029.69 | 1,049.14 | 1,049.14 | 190,212 |
| 2026-01-14 | LKQ | 32.59 | 33.15 | 32.25 | 32.56 | 32.56 | 3.453e+6 |
| 2026-01-14 | JEF | 60.8 | 61.89 | 59.91 | 61.55 | 61.55 | 1.357e+6 |
| 2026-01-14 | HAS | 86.05 | 86.42 | 83.8 | 84.83 | 84.83 | 1.491e+6 |
| 2026-01-14 | DVN | 36.9 | 38.52 | 36.83 | 37.72 | 37.72 | 1.672e+7 |
| 2026-01-14 | HBAN | 17.26 | 17.54 | 17.14 | 17.51 | 17.51 | 2.611e+7 |
| 2026-01-14 | FIS | 63.51 | 63.99 | 62.93 | 63.43 | 63.43 | 2.609e+6 |
| 2026-01-14 | FIX | 1,064.07 | 1,078.29 | 1,023.19 | 1,052.14 | 1,052.14 | 404,012 |
| 2026-01-14 | FAST | 42.07 | 42.17 | 41.38 | 41.96 | 41.96 | 9.952e+6 |
| 2026-01-14 | KKR | 128.26 | 131.68 | 125.76 | 131.59 | 131.59 | 6.821e+6 |
| 2026-01-14 | IVZ | 27.88 | 28.08 | 27.51 | 27.81 | 27.81 | 9.725e+6 |
| 2026-01-14 | LYB | 48.71 | 51.8 | 48.71 | 51.38 | 51.38 | 1.041e+7 |
| 2026-01-14 | J | 138.89 | 139.19 | 136.7 | 138.2 | 138.2 | 679,789 |
| 2026-01-14 | JCI | 111.74 | 112.46 | 109.51 | 111.79 | 111.79 | 5.772e+6 |
| 2026-01-14 | FLR | 44.3 | 44.63 | 43.44 | 44.3 | 44.3 | 2.133e+6 |
| 2026-01-14 | JKHY | 187.64 | 192.21 | 187.18 | 191.9 | 191.9 | 711,000 |
| 2026-01-14 | FLS | 74.47 | 75 | 73.22 | 74.92 | 74.92 | 1.314e+6 |
| 2026-01-14 | EXE | 100.86 | 101.28 | 99.33 | 100.31 | 100.31 | 4.200e+6 |
| 2026-01-14 | EBAY | 94.02 | 94.24 | 93 | 94.11 | 94.11 | 3.468e+6 |
| 2026-01-14 | JPM | 306.63 | 310.17 | 304.56 | 306.3 | 306.3 | 2.595e+7 |