Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46151–46200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | FBIN | 58.82 | 59.41 | 58.09 | 58.78 | 58.78 | 2.132e+6 |
| 2026-01-13 | EQIX | 776.14 | 800.5 | 776.14 | 793.04 | 793.04 | 587,721 |
| 2026-01-13 | ETSY | 60.35 | 62.79 | 60 | 61.57 | 61.57 | 2.606e+6 |
| 2026-01-13 | HST | 18.25 | 18.48 | 18.12 | 18.31 | 18.31 | 6.702e+6 |
| 2026-01-13 | COR | 343.16 | 347.62 | 341.4 | 344.49 | 344.49 | 1.163e+6 |
| 2026-01-13 | INCY | 106.56 | 107.54 | 102.68 | 103.43 | 103.43 | 2.041e+6 |
| 2026-01-13 | FCX | 59.74 | 59.81 | 58.14 | 59.06 | 59.06 | 2.206e+7 |
| 2026-01-13 | LRCX | 219.15 | 220.3 | 213.13 | 214.12 | 214.12 | 1.274e+7 |
| 2026-01-13 | HSY | 190.37 | 193.88 | 190.23 | 192.53 | 192.53 | 1.826e+6 |
| 2026-01-13 | CMS | 68.6 | 69.54 | 68.38 | 69.49 | 69.49 | 2.781e+6 |
| 2026-01-13 | IFF | 68.84 | 69.62 | 68.2 | 69.2 | 69.2 | 1.158e+6 |
| 2026-01-13 | CPRI | 25.46 | 26.33 | 25.46 | 26.14 | 26.14 | 1.925e+6 |
| 2026-01-13 | DHI | 159.51 | 160.79 | 158.21 | 159.9 | 159.9 | 2.821e+6 |
| 2026-01-13 | ADP | 260.14 | 261.06 | 254.61 | 254.96 | 254.96 | 1.803e+6 |
| 2026-01-13 | ED | 96.76 | 98.65 | 96.66 | 98.6 | 98.6 | 2.073e+6 |
| 2026-01-13 | CSGP | 58.91 | 62.52 | 58.14 | 61.82 | 61.82 | 1.270e+7 |
| 2026-01-13 | HUBB | 472.84 | 482.64 | 472.14 | 480.37 | 480.37 | 462,322 |
| 2026-01-13 | INTU | 630.16 | 635.3 | 602.53 | 603.42 | 603.42 | 2.657e+6 |
| 2026-01-13 | DOW | 26.33 | 26.75 | 26.16 | 26.24 | 26.24 | 1.025e+7 |
| 2026-01-13 | DECK | 102.36 | 103.52 | 100.42 | 101.71 | 101.71 | 1.896e+6 |
| 2026-01-13 | LUMN | 7.96 | 8.24 | 7.91 | 8.15 | 8.15 | 1.101e+7 |
| 2026-01-13 | JEF | 61.75 | 62.64 | 60.94 | 61.19 | 61.19 | 1.852e+6 |
| 2026-01-13 | FTV | 55.61 | 55.85 | 54.07 | 54.62 | 54.62 | 3.537e+6 |
| 2026-01-13 | CTVA | 68.56 | 69.11 | 68.43 | 68.7 | 68.7 | 2.268e+6 |
| 2026-01-13 | CTRA | 24.86 | 25.34 | 24.82 | 25.02 | 25.02 | 6.512e+6 |
| 2026-01-13 | JNJ | 208.8 | 213.26 | 207.76 | 212.52 | 212.52 | 1.138e+7 |
| 2026-01-13 | INTC | 45.89 | 48.24 | 45.22 | 47.29 | 47.29 | 1.687e+8 |
| 2026-01-13 | CF | 81.45 | 84.17 | 81.34 | 82.1 | 82.1 | 2.499e+6 |
| 2026-01-13 | EXC | 42.52 | 42.99 | 42.39 | 42.95 | 42.95 | 5.751e+6 |
| 2026-01-13 | EXE | 102.68 | 103.97 | 101.14 | 101.81 | 101.81 | 3.280e+6 |
| 2026-01-13 | INVH | 26.32 | 26.35 | 25.66 | 25.91 | 25.91 | 6.949e+6 |
| 2026-01-13 | IDXX | 717.91 | 726.41 | 707.88 | 714.04 | 714.04 | 336,000 |
| 2026-01-13 | HRB | 43.15 | 43.45 | 42.32 | 42.44 | 42.44 | 1.496e+6 |
| 2026-01-13 | EL | 113.6 | 119.06 | 113.16 | 115.01 | 115.01 | 5.997e+6 |
| 2026-01-13 | KIM | 20.42 | 20.46 | 20.06 | 20.33 | 20.33 | 4.258e+6 |
| 2026-01-13 | IR | 86.2 | 87.13 | 84.9 | 85.78 | 85.78 | 2.403e+6 |
| 2026-01-13 | IPGP | 76.6 | 78 | 76.21 | 76.77 | 76.77 | 278,048 |
| 2026-01-13 | FFIV | 270.63 | 273.37 | 267.61 | 269.81 | 269.81 | 601,371 |
| 2026-01-13 | DRI | 206.54 | 208.95 | 203.96 | 204.97 | 204.97 | 1.945e+6 |
| 2026-01-13 | CAT | 630.51 | 641.86 | 630.31 | 633.83 | 633.83 | 1.959e+6 |
| 2026-01-13 | KEY | 20.94 | 21.02 | 20.61 | 20.65 | 20.65 | 1.490e+7 |
| 2026-01-13 | DUK | 114.52 | 115.58 | 114.02 | 115.41 | 115.41 | 3.284e+6 |
| 2026-01-13 | ITW | 253.66 | 255.34 | 253.1 | 255.15 | 255.15 | 1.340e+6 |
| 2026-01-13 | ATI | 124.68 | 125.45 | 123.2 | 124.42 | 124.42 | 1.177e+6 |
| 2026-01-13 | JBHT | 205.76 | 207.33 | 203.87 | 204.38 | 204.38 | 806,600 |
| 2026-01-13 | CNX | 35.99 | 36.53 | 35.92 | 36.26 | 36.26 | 1.418e+6 |
| 2026-01-13 | FRT | 101.06 | 101.44 | 99.99 | 101 | 101 | 589,430 |
| 2026-01-13 | EMR | 144.89 | 146.28 | 144.32 | 145.2 | 145.2 | 3.821e+6 |
| 2026-01-13 | AVY | 187.41 | 188.73 | 185.61 | 186.8 | 186.8 | 568,000 |
| 2026-01-13 | GT | 9.18 | 9.24 | 9.03 | 9.13 | 9.13 | 5.200e+6 |