Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46451–46500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-12 | DVN | 35.62 | 35.83 | 35.24 | 35.53 | 35.53 | 6.690e+6 |
| 2026-01-12 | DXC | 15.29 | 15.39 | 15 | 15.17 | 15.17 | 1.246e+6 |
| 2026-01-12 | DXCM | 66.74 | 72.5 | 65.92 | 70.98 | 70.98 | 1.086e+7 |
| 2026-01-12 | EBAY | 90.16 | 93.28 | 89.7 | 92.99 | 92.99 | 3.822e+6 |
| 2026-01-12 | EFX | 225.39 | 225.39 | 219.04 | 220.3 | 220.3 | 1.109e+6 |
| 2026-01-12 | EG | 328.56 | 333.71 | 325.14 | 326.34 | 326.34 | 402,324 |
| 2026-01-12 | ELV | 372.6 | 373.29 | 362.86 | 372.67 | 372.67 | 984,673 |
| 2026-01-12 | EMC | 32.1 | 32.56 | 32.1 | 32.55 | 32.55 | 26,500 |
| 2026-01-12 | EME | 646.58 | 663.73 | 644.89 | 659.92 | 659.92 | 412,232 |
| 2026-01-12 | FITB | 48.31 | 48.33 | 47.56 | 48.09 | 48.09 | 7.348e+6 |
| 2026-01-12 | FIX | 1,009.09 | 1,045.05 | 999.09 | 1,037.24 | 1,037.24 | 528,262 |
| 2026-01-12 | FLR | 43.88 | 45.33 | 43.56 | 44.54 | 44.54 | 2.894e+6 |
| 2026-01-12 | FMC | 15.13 | 15.48 | 14.99 | 15.08 | 15.08 | 4.421e+6 |
| 2026-01-12 | FOSL | 3.8 | 3.88 | 3.64 | 3.73 | 3.73 | 556,260 |
| 2026-01-12 | FOX | 65.63 | 66.46 | 65.38 | 66.39 | 66.39 | 1.552e+6 |
| 2026-01-12 | FOXA | 72.94 | 73.78 | 72.65 | 73.6 | 73.6 | 2.465e+6 |
| 2026-01-12 | FSLR | 235.53 | 244.35 | 233 | 237.83 | 237.83 | 2.116e+6 |
| 2026-01-12 | FTNT | 78.92 | 79.08 | 77.99 | 78.66 | 78.66 | 3.858e+6 |
| 2026-01-12 | GD | 353.26 | 357.97 | 351.22 | 357.81 | 357.81 | 1.548e+6 |
| 2026-01-12 | GE | 319.74 | 324.07 | 318.95 | 323.7 | 323.7 | 4.125e+6 |
| 2026-01-12 | GEHC | 86.53 | 87.08 | 85.3 | 86.86 | 86.86 | 1.966e+6 |
| 2026-01-12 | GEV | 619.5 | 644.37 | 616.74 | 639.39 | 639.39 | 2.829e+6 |
| 2026-01-12 | GIS | 43.84 | 43.84 | 42.73 | 42.76 | 42.76 | 1.260e+7 |
| 2026-01-12 | GL | 141.32 | 143.72 | 140.92 | 142.53 | 142.53 | 483,300 |
| 2026-01-12 | GLW | 84.65 | 87.72 | 84.3 | 87.72 | 87.72 | 5.584e+6 |
| 2026-01-12 | GME | 21.08 | 21.31 | 20.92 | 20.98 | 20.98 | 3.564e+6 |
| 2026-01-12 | GNW | 8.92 | 9.01 | 8.79 | 8.8 | 8.8 | 4.948e+6 |
| 2026-01-12 | GOOGL | 325.57 | 333.81 | 324.77 | 331.63 | 331.63 | 3.392e+7 |
| 2026-01-12 | GPC | 126.77 | 128.49 | 126.19 | 128.04 | 128.04 | 1.264e+6 |
| 2026-01-12 | GS | 929.1 | 945.57 | 924.24 | 944.57 | 944.57 | 2.180e+6 |
| 2026-01-12 | GWW | 1,020.44 | 1,031.2 | 1,020.12 | 1,028.28 | 1,028.28 | 173,500 |
| 2026-01-12 | HAS | 85.77 | 86.42 | 85.07 | 86.05 | 86.05 | 1.724e+6 |
| 2026-01-12 | HBAN | 17.97 | 17.98 | 17.57 | 17.73 | 17.73 | 2.862e+7 |
| 2026-01-12 | IVZ | 27.86 | 28.6 | 27.68 | 28.31 | 28.31 | 6.474e+6 |
| 2026-01-12 | J | 139.04 | 139.92 | 138.37 | 138.71 | 138.71 | 461,800 |
| 2026-01-12 | JCI | 110.48 | 111.94 | 109.67 | 111.05 | 111.05 | 8.936e+6 |
| 2026-01-12 | JKHY | 188.21 | 189.73 | 187.49 | 189.58 | 189.58 | 398,504 |
| 2026-01-12 | JPM | 320.24 | 324.36 | 319.6 | 322.84 | 322.84 | 1.281e+7 |
| 2026-01-12 | KEYS | 205.96 | 209.33 | 205 | 208.73 | 208.73 | 884,381 |
| 2026-01-12 | KHC | 23.07 | 23.26 | 22.98 | 23 | 23 | 1.296e+7 |
| 2026-01-12 | KLAC | 1,383.07 | 1,428.57 | 1,383.07 | 1,424.5 | 1,424.5 | 855,831 |
| 2026-01-12 | KMB | 96.68 | 98.62 | 96.59 | 97.07 | 97.07 | 7.202e+6 |
| 2026-01-12 | KO | 70.42 | 70.49 | 69.76 | 70.02 | 70.02 | 2.058e+7 |
| 2026-01-12 | KR | 59.16 | 60.86 | 59.09 | 60.49 | 60.49 | 7.103e+6 |
| 2026-01-12 | KSS | 19.72 | 20.2 | 19.09 | 19.55 | 19.55 | 4.928e+6 |
| 2026-01-12 | L | 104.45 | 105.05 | 103.78 | 104.46 | 104.46 | 787,840 |
| 2026-01-12 | LEG | 12.15 | 12.26 | 12.02 | 12.18 | 12.18 | 1.289e+6 |
| 2026-01-12 | LHX | 337.76 | 340.64 | 336.83 | 339.5 | 339.5 | 1.443e+6 |
| 2026-01-12 | LIN | 440.89 | 444.48 | 437.91 | 442.14 | 442.14 | 2.285e+6 |
| 2026-01-12 | LYV | 144.84 | 149.26 | 144.34 | 148.85 | 148.85 | 2.560e+6 |