Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46251–46300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | GILD | 121.9 | 123.11 | 119.54 | 121.07 | 121.07 | 5.804e+6 |
| 2026-01-13 | JPM | 322.65 | 325.2 | 308.99 | 309.32 | 309.32 | 1.937e+7 |
| 2026-01-13 | GPN | 78.75 | 79.08 | 76.6 | 77.22 | 77.22 | 2.972e+6 |
| 2026-01-13 | LDOS | 196.29 | 198.6 | 194.58 | 195.48 | 195.48 | 974,741 |
| 2026-01-13 | FMC | 15.17 | 15.52 | 15.16 | 15.24 | 15.24 | 3.620e+6 |
| 2026-01-13 | EXR | 137.88 | 139.04 | 135.67 | 138.89 | 138.89 | 1.158e+6 |
| 2026-01-13 | KEYS | 209 | 211 | 208.01 | 209.3 | 209.3 | 1.156e+6 |
| 2026-01-13 | IQV | 242.28 | 244.82 | 238.49 | 241.57 | 241.57 | 1.121e+6 |
| 2026-01-13 | LEN | 120.34 | 122.36 | 118.73 | 122.13 | 122.13 | 3.544e+6 |
| 2026-01-13 | CMG | 39.76 | 40.11 | 38.69 | 39.41 | 39.41 | 1.941e+7 |
| 2026-01-13 | FICO | 1,627.38 | 1,633.03 | 1,607 | 1,623.18 | 1,623.18 | 187,857 |
| 2026-01-13 | DASH | 212.92 | 217.67 | 210.09 | 217.4 | 217.4 | 2.642e+6 |
| 2026-01-13 | GE | 325.08 | 327.62 | 324.53 | 326.76 | 326.76 | 2.784e+6 |
| 2026-01-13 | HCA | 474.3 | 478.72 | 467.31 | 478.61 | 478.61 | 875,941 |
| 2026-01-13 | LULU | 208.9 | 214.15 | 208.37 | 211.9 | 211.9 | 2.417e+6 |
| 2026-01-13 | DLR | 157.66 | 160 | 156.4 | 159.62 | 159.62 | 1.468e+6 |
| 2026-01-13 | FOSL | 3.72 | 3.92 | 3.7 | 3.81 | 3.81 | 431,040 |
| 2026-01-13 | EIX | 59.28 | 60.05 | 58.96 | 59.95 | 59.95 | 1.900e+6 |
| 2026-01-13 | HAL | 32.16 | 32.8 | 31.95 | 32.45 | 32.45 | 1.327e+7 |
| 2026-01-13 | ELV | 370.96 | 373.7 | 365.83 | 368.41 | 368.41 | 820,043 |
| 2026-01-13 | GEHC | 87.08 | 87.56 | 84.43 | 84.73 | 84.73 | 2.709e+6 |
| 2026-01-13 | HOLX | 74.86 | 74.99 | 74.84 | 74.87 | 74.87 | 1.512e+6 |
| 2026-01-13 | ILMN | 150 | 151 | 142.53 | 146.99 | 146.99 | 2.298e+6 |
| 2026-01-13 | GEN | 26.49 | 26.72 | 25.94 | 26.01 | 26.01 | 4.815e+6 |
| 2026-01-13 | COP | 95.54 | 96.28 | 94.46 | 95.01 | 95.01 | 7.868e+6 |
| 2026-01-13 | FOXA | 73.33 | 73.62 | 72.69 | 72.87 | 72.87 | 4.055e+6 |
| 2026-01-13 | KKR | 132.88 | 133.49 | 128.06 | 129.59 | 129.59 | 3.242e+6 |
| 2026-01-13 | GOOG | 335.04 | 340.96 | 334.11 | 336.19 | 336.19 | 2.462e+7 |
| 2026-01-13 | GEV | 640.62 | 658.78 | 640.02 | 651.7 | 651.7 | 2.090e+6 |
| 2026-01-13 | LNT | 64.79 | 65.3 | 64.22 | 65.14 | 65.14 | 2.571e+6 |
| 2026-01-13 | HOOD | 117.4 | 120.43 | 116 | 120.24 | 120.24 | 2.003e+7 |
| 2026-01-13 | APP | 655.11 | 679.69 | 642.8 | 668.63 | 668.63 | 3.779e+6 |
| 2026-01-13 | CE | 46.4 | 46.78 | 44.66 | 45.84 | 45.84 | 2.020e+6 |
| 2026-01-13 | EMC | 32.36 | 32.36 | 32.1 | 32.15 | 32.15 | 10,346 |
| 2026-01-13 | EME | 661.63 | 670.32 | 661.63 | 669.81 | 669.81 | 327,307 |
| 2026-01-13 | GNW | 8.84 | 8.88 | 8.44 | 8.49 | 8.49 | 3.471e+6 |
| 2026-01-13 | DAY | 69.45 | 69.45 | 69.27 | 69.35 | 69.35 | 2.632e+6 |
| 2026-01-13 | EG | 324.42 | 326.33 | 315.25 | 317.94 | 317.94 | 360,309 |
| 2026-01-13 | BMY | 55.37 | 55.98 | 54.98 | 55.35 | 55.35 | 1.092e+7 |
| 2026-01-13 | KDP | 27.42 | 27.73 | 27.24 | 27.48 | 27.48 | 8.232e+6 |
| 2026-01-13 | CRH | 126.97 | 129.77 | 124.98 | 126.47 | 126.47 | 5.624e+6 |
| 2026-01-13 | FISV | 68.42 | 68.62 | 65.97 | 66.75 | 66.75 | 1.828e+7 |
| 2026-01-13 | ERIE | 281.52 | 288.49 | 278.72 | 279.79 | 279.79 | 276,600 |
| 2026-01-13 | EFX | 220.15 | 220.99 | 214.27 | 216.23 | 216.23 | 1.792e+6 |
| 2026-01-13 | FTNT | 78.7 | 79.72 | 77.76 | 78.33 | 78.33 | 5.749e+6 |
| 2026-01-13 | INFO | 24.87 | 24.91 | 24.77 | 24.83 | 24.83 | 12,300 |
| 2026-01-13 | CHRW | 171.66 | 173.66 | 171.27 | 172.83 | 172.83 | 1.451e+6 |
| 2026-01-13 | ETN | 327.94 | 332.05 | 327.84 | 330.44 | 330.44 | 2.525e+6 |
| 2026-01-13 | GL | 143.06 | 143.6 | 140.99 | 141.6 | 141.6 | 478,176 |
| 2026-01-13 | GOOGL | 334.71 | 340.25 | 333.38 | 335.73 | 335.73 | 3.352e+7 |