Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

45701–45750 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-14	GME	21	21.08	20.79	21.02	21.02	4.113e+6
2026-01-14	FSLR	239.61	244.87	235.25	236.45	236.45	1.906e+6
2026-01-14	ISRG	533.96	551	528	546.76	546.76	3.602e+6
2026-01-14	LNT	65.14	65.98	65.14	65.82	65.82	1.962e+6
2026-01-14	COTY	3.2	3.26	3.17	3.21	3.21	6.209e+6
2026-01-14	CMI	563.77	565.86	555.17	561.52	561.52	674,949
2026-01-14	DVA	104	104.86	101	103.87	103.87	2.114e+6
2026-01-14	GRMN	212.75	212.75	208.79	210.71	210.71	954,316
2026-01-14	MAS	69.1	70.54	68.47	69.44	69.44	1.802e+6
2026-01-14	COP	95.15	100.39	95.15	98.83	98.83	1.356e+7
2026-01-14	FMC	15.35	15.59	14.99	15.07	15.07	3.205e+6
2026-01-14	INTC	48.95	49	47.42	48.72	48.72	1.482e+8
2026-01-14	CRH	126.41	126.63	120.45	121.02	121.02	7.844e+6
2026-01-14	FOXA	72.91	73.66	72.4	72.73	72.73	2.458e+6
2026-01-14	GIS	43.61	45.03	43.61	44.86	44.86	8.688e+6
2026-01-14	COO	81.43	81.96	80.11	81.69	81.69	2.696e+6
2026-01-14	GL	140.93	143.93	140.93	142.08	142.08	508,100
2026-01-14	EMC	32.25	32.25	32.09	32.21	32.21	61,926
2026-01-14	FTNT	76.45	78.31	75.81	76.39	76.39	1.018e+7
2026-01-14	CTRA	24.78	25.49	24.78	25.18	25.18	1.222e+7
2026-01-13	MAT	21.39	21.81	21.36	21.71	21.71	2.777e+6
2026-01-13	O	57.94	58.37	57.67	58.22	58.22	5.062e+6
2026-01-13	ROK	412.58	417.45	411.92	414.16	414.16	594,722
2026-01-13	MBC	12.53	12.62	12.27	12.34	12.34	912,200
2026-01-13	NWSA	26.36	26.55	26.13	26.52	26.52	2.320e+6
2026-01-13	ROP	429.28	430.08	419.36	425.28	425.28	796,657
2026-01-13	UNM	80.03	80.19	77.98	78.38	78.38	1.264e+6
2026-01-13	MCD	303.53	307.94	303.5	307.72	307.72	2.968e+6
2026-01-13	ROST	191.82	193.08	191.69	192.82	192.82	1.768e+6
2026-01-13	MCHP	72.72	74.33	72.62	73.27	73.27	5.454e+6
2026-01-13	MCK	825.73	835.91	819.35	823.3	823.3	487,019
2026-01-13	SPG	182.75	183.8	180.69	182.28	182.28	1.369e+6
2026-01-13	RSG	210.01	210.85	207.31	209.06	209.06	1.154e+6
2026-01-13	MCO	533.4	533.51	525.4	532.48	532.48	755,829
2026-01-13	NSC	286.32	287.2	284.05	285.69	285.69	529,600
2026-01-13	RVTY	110.73	114.84	105.56	109.99	109.99	2.619e+6
2026-01-13	MDLZ	54.73	55.57	54.34	55.46	55.46	9.871e+6
2026-01-13	SATS	126	126.83	121.29	123.74	123.74	7.382e+6
2026-01-13	VRSN	246.49	248.85	243.86	244.77	244.77	862,461
2026-01-13	MDT	96.53	96.53	95.15	95.64	95.64	5.823e+6
2026-01-13	SBNY	0.8	1.1	0.8	1.05	1.05	12,942
2026-01-13	MET	77.03	77.84	75.52	75.95	75.95	2.645e+6
2026-01-13	TYL	447	447.76	437.96	443.14	443.14	452,700
2026-01-13	SBUX	88.6	89.5	88.38	89.46	89.46	5.562e+6
2026-01-13	NFLX	89.44	91.15	89.07	90.32	90.32	4.522e+7
2026-01-13	SE	130.41	130.45	126.52	129.86	129.86	6.346e+6
2026-01-13	META	641.72	641.72	623.57	630.55	630.55	1.803e+7
2026-01-13	RRC	33.91	34.17	33.36	33.66	33.66	2.836e+6
2026-01-13	SEDG	35.81	35.81	33.21	34.31	34.31	2.701e+6
2026-01-13	MGM	34.67	35.06	33.9	34.65	34.65	4.204e+6

← anterior siguiente →