Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45651–45700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-14 | CTVA | 69.35 | 70.57 | 69.15 | 69.78 | 69.78 | 5.007e+6 |
| 2026-01-14 | HD | 374.19 | 377.56 | 371.48 | 373.45 | 373.45 | 4.960e+6 |
| 2026-01-14 | EXR | 138.57 | 143.49 | 138.39 | 143.06 | 143.06 | 1.729e+6 |
| 2026-01-14 | HRL | 23.17 | 24.16 | 23.17 | 24.15 | 24.15 | 7.630e+6 |
| 2026-01-14 | FOX | 66.09 | 66.69 | 65.47 | 65.86 | 65.86 | 1.485e+6 |
| 2026-01-14 | LUMN | 8 | 8.3 | 7.9 | 8.21 | 8.21 | 1.546e+7 |
| 2026-01-14 | GPN | 77.29 | 77.74 | 76.57 | 77.23 | 77.23 | 3.467e+6 |
| 2026-01-14 | DOW | 26.59 | 28.2 | 26.53 | 27.93 | 27.93 | 2.117e+7 |
| 2026-01-14 | CMG | 39.23 | 40.66 | 39.04 | 40.59 | 40.59 | 1.601e+7 |
| 2026-01-14 | DXC | 14.91 | 15.59 | 14.89 | 15.34 | 15.34 | 1.221e+6 |
| 2026-01-14 | CPT | 106.49 | 107.75 | 106.07 | 106.67 | 106.67 | 1.572e+6 |
| 2026-01-14 | ITW | 255.14 | 259.33 | 255.02 | 257.26 | 257.26 | 1.676e+6 |
| 2026-01-14 | HAL | 32.63 | 33.56 | 32.54 | 32.88 | 32.88 | 1.586e+7 |
| 2026-01-14 | GE | 324.35 | 325.83 | 315.9 | 318.42 | 318.42 | 3.924e+6 |
| 2026-01-14 | FICO | 1,615.48 | 1,635 | 1,602.64 | 1,616.29 | 1,616.29 | 314,900 |
| 2026-01-14 | IQV | 241.27 | 242.52 | 239.69 | 241.35 | 241.35 | 882,297 |
| 2026-01-14 | CRL | 219.15 | 221.52 | 215.23 | 216.39 | 216.39 | 936,400 |
| 2026-01-14 | EFX | 216.09 | 219.5 | 215.93 | 218.43 | 218.43 | 1.527e+6 |
| 2026-01-14 | KMX | 46.28 | 48.5 | 46 | 46.8 | 46.8 | 5.834e+6 |
| 2026-01-14 | GEHC | 84.12 | 85.37 | 83.52 | 85.26 | 85.26 | 3.776e+6 |
| 2026-01-14 | GEN | 25.89 | 26.24 | 25.74 | 25.97 | 25.97 | 3.096e+6 |
| 2026-01-14 | ELV | 369.72 | 374.17 | 369.08 | 370.55 | 370.55 | 1.144e+6 |
| 2026-01-14 | BF-B | 26.39 | 27.21 | 26.33 | 26.95 | 26.95 | 9.236e+6 |
| 2026-01-14 | DE | 501.76 | 514.58 | 499.75 | 510.6 | 510.6 | 1.891e+6 |
| 2026-01-14 | GOOG | 334.75 | 336.79 | 330.9 | 336.07 | 336.07 | 1.784e+7 |
| 2026-01-14 | HRB | 42.39 | 42.87 | 41.38 | 41.45 | 41.45 | 1.585e+6 |
| 2026-01-14 | LII | 528.7 | 530.82 | 517.88 | 523.71 | 523.71 | 264,900 |
| 2026-01-14 | IPGP | 77.25 | 78.9 | 76.31 | 77.54 | 77.54 | 276,800 |
| 2026-01-14 | EIX | 59.98 | 61.41 | 59.98 | 60.88 | 60.88 | 2.971e+6 |
| 2026-01-14 | GEV | 647.53 | 653.6 | 636.81 | 643.79 | 643.79 | 2.396e+6 |
| 2026-01-14 | DAY | 69.4 | 69.41 | 69.34 | 69.36 | 69.36 | 1.538e+6 |
| 2026-01-14 | CNX | 35.94 | 36.66 | 35.52 | 35.98 | 35.98 | 1.597e+6 |
| 2026-01-14 | FOSL | 3.76 | 3.8 | 3.67 | 3.71 | 3.71 | 360,500 |
| 2026-01-14 | DASH | 215.14 | 215.51 | 207.81 | 213.13 | 213.13 | 4.340e+6 |
| 2026-01-14 | GNW | 8.5 | 8.6 | 8.41 | 8.41 | 8.41 | 3.655e+6 |
| 2026-01-14 | EME | 666.87 | 667.12 | 640.33 | 660.4 | 660.4 | 320,616 |
| 2026-01-14 | ETN | 329.13 | 332.51 | 326.31 | 329.2 | 329.2 | 2.148e+6 |
| 2026-01-14 | ERIE | 280.59 | 284.82 | 280.59 | 282.22 | 282.22 | 148,600 |
| 2026-01-14 | DLR | 158.7 | 159.21 | 156.19 | 158.18 | 158.18 | 1.992e+6 |
| 2026-01-14 | FRT | 100.93 | 101.44 | 100.31 | 100.93 | 100.93 | 433,516 |
| 2026-01-14 | CHRW | 172.25 | 173.38 | 170.91 | 171.72 | 171.72 | 1.562e+6 |
| 2026-01-14 | DRI | 204.24 | 206.9 | 202.85 | 206.28 | 206.28 | 1.259e+6 |
| 2026-01-14 | GDDY | 108.71 | 109.91 | 106.77 | 108.14 | 108.14 | 1.560e+6 |
| 2026-01-14 | GLW | 89.8 | 90.63 | 88.24 | 90.04 | 90.04 | 4.446e+6 |
| 2026-01-14 | GD | 358.74 | 362.83 | 356.54 | 362.82 | 362.82 | 1.167e+6 |
| 2026-01-14 | CBOE | 266.12 | 268.2 | 261.11 | 268.15 | 268.15 | 688,606 |
| 2026-01-14 | GT | 9.13 | 9.24 | 8.96 | 9.02 | 9.02 | 7.245e+6 |
| 2026-01-14 | MAC | 17.94 | 18.16 | 17.57 | 18.13 | 18.13 | 1.362e+6 |
| 2026-01-14 | M | 21.78 | 22.42 | 20.91 | 20.96 | 20.96 | 9.122e+6 |
| 2026-01-14 | EG | 320.34 | 324.45 | 319.39 | 323.89 | 323.89 | 377,800 |