Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46801–46850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-12 | FBIN | 57 | 58.9 | 56.56 | 58.59 | 58.59 | 2.545e+6 |
| 2026-01-12 | EQIX | 791.3 | 796.69 | 751.07 | 775.77 | 775.77 | 1.238e+6 |
| 2026-01-12 | ETSY | 61.57 | 61.92 | 59.72 | 60.39 | 60.39 | 3.017e+6 |
| 2026-01-12 | HST | 18.35 | 18.35 | 18.01 | 18.15 | 18.15 | 5.105e+6 |
| 2026-01-12 | COR | 335.83 | 340.92 | 332.6 | 340.78 | 340.78 | 1.013e+6 |
| 2026-01-12 | INCY | 106.94 | 106.94 | 104.7 | 106.33 | 106.33 | 1.761e+6 |
| 2026-01-12 | FCX | 57.48 | 58.56 | 56.9 | 58.44 | 58.44 | 2.037e+7 |
| 2026-01-12 | LRCX | 215.87 | 222.32 | 214.93 | 220.14 | 220.14 | 1.075e+7 |
| 2026-01-12 | HSY | 187.97 | 192.14 | 187.71 | 190.4 | 190.4 | 1.767e+6 |
| 2026-01-12 | CMS | 69.06 | 69.51 | 68.54 | 68.79 | 68.79 | 2.670e+6 |
| 2026-01-12 | IFF | 69.02 | 69.35 | 68.23 | 68.56 | 68.56 | 1.358e+6 |
| 2026-01-12 | CPRI | 25.62 | 25.62 | 24.97 | 25.48 | 25.48 | 2.684e+6 |
| 2026-01-12 | ECL | 270.68 | 272.93 | 269.28 | 270.28 | 270.28 | 853,333 |
| 2026-01-12 | DHI | 155.59 | 159.64 | 154.12 | 158.77 | 158.77 | 4.367e+6 |
| 2026-01-12 | ED | 97.98 | 99.06 | 96.8 | 97.24 | 97.24 | 1.987e+6 |
| 2026-01-12 | HOLX | 74.87 | 74.89 | 74.81 | 74.86 | 74.86 | 1.516e+6 |
| 2026-01-12 | EXR | 138.08 | 139.88 | 137.46 | 138.76 | 138.76 | 1.137e+6 |
| 2026-01-12 | FANG | 145.61 | 147.51 | 144.31 | 145.88 | 145.88 | 1.999e+6 |
| 2026-01-12 | HUBB | 465.99 | 474.52 | 465.99 | 471.6 | 471.6 | 340,178 |
| 2026-01-12 | DOW | 26.04 | 26.31 | 25.77 | 26.19 | 26.19 | 7.686e+6 |
| 2026-01-12 | LUMN | 7.81 | 8.12 | 7.7 | 7.95 | 7.95 | 7.267e+6 |
| 2026-01-12 | COIN | 239.63 | 248 | 238.04 | 242.98 | 242.98 | 5.957e+6 |
| 2026-01-12 | JEF | 60.02 | 62.18 | 59.69 | 61.79 | 61.79 | 2.689e+6 |
| 2026-01-12 | FTV | 54.81 | 55.58 | 54.6 | 55.45 | 55.45 | 2.348e+6 |
| 2026-01-12 | BMY | 55.54 | 56.01 | 54.94 | 55.2 | 55.2 | 1.325e+7 |
| 2026-01-12 | CMG | 40 | 40.64 | 39.32 | 40.34 | 40.34 | 1.448e+7 |
| 2026-01-12 | HD | 372.15 | 373.92 | 366.8 | 372.45 | 372.45 | 5.860e+6 |
| 2026-01-12 | ILMN | 142.22 | 145.7 | 141.63 | 145.55 | 145.55 | 1.649e+6 |
| 2026-01-12 | AVY | 187.95 | 189.43 | 186.6 | 187.04 | 187.04 | 388,100 |
| 2026-01-12 | JBHT | 205.14 | 206.66 | 202.91 | 205.53 | 205.53 | 1.071e+6 |
| 2026-01-12 | LII | 526.88 | 536.52 | 526.54 | 531.69 | 531.69 | 233,400 |
| 2026-01-12 | IQV | 243.41 | 244.03 | 239.24 | 240.86 | 240.86 | 930,177 |
| 2026-01-12 | CBOE | 259.89 | 263.85 | 259.47 | 263.32 | 263.32 | 1.105e+6 |
| 2026-01-12 | BRK-B | 497.4 | 500.02 | 495.1 | 498.67 | 498.67 | 4.209e+6 |
| 2026-01-12 | INFO | 24.82 | 24.95 | 24.82 | 24.94 | 24.94 | 1,800 |
| 2026-01-12 | LKQ | 32.49 | 32.69 | 32.2 | 32.49 | 32.49 | 3.451e+6 |
| 2026-01-12 | FLS | 72.87 | 73.96 | 72.46 | 73.62 | 73.62 | 1.130e+6 |
| 2026-01-12 | LEN | 117.27 | 121.64 | 116.76 | 119.73 | 119.73 | 4.671e+6 |
| 2026-01-12 | CPT | 107.83 | 108.03 | 105.51 | 106.22 | 106.22 | 1.334e+6 |
| 2026-01-12 | ICE | 166.14 | 169.09 | 165.17 | 165.71 | 165.71 | 4.245e+6 |
| 2026-01-12 | CAH | 201.51 | 202.84 | 199.47 | 202.03 | 202.03 | 1.511e+6 |
| 2026-01-12 | FFIV | 265 | 272.15 | 264.58 | 270.56 | 270.56 | 802,004 |
| 2026-01-12 | FISV | 69.44 | 69.53 | 67.22 | 68.2 | 68.2 | 1.070e+7 |
| 2026-01-12 | MAS | 68.32 | 69.27 | 67.9 | 68.92 | 68.92 | 1.981e+6 |
| 2026-01-12 | FDX | 309.22 | 312.18 | 307.26 | 310.66 | 310.66 | 1.355e+6 |
| 2026-01-12 | F | 13.83 | 13.87 | 13.64 | 13.71 | 13.71 | 5.344e+7 |
| 2026-01-12 | APP | 638.63 | 663.88 | 624.79 | 658.65 | 658.65 | 4.375e+6 |
| 2026-01-12 | HLT | 297.8 | 300.67 | 296.2 | 300.12 | 300.12 | 1.623e+6 |
| 2026-01-12 | LDOS | 198.31 | 200.17 | 194.42 | 195.12 | 195.12 | 965,510 |
| 2026-01-12 | KDP | 27.44 | 27.74 | 27.3 | 27.46 | 27.46 | 1.071e+7 |