Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

46851–46900 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-12	ETN	321.2	328.23	321.2	327.17	327.17	2.167e+6
2026-01-12	CSGP	58.49	59.44	57.01	59.3	59.3	8.883e+6
2026-01-12	JBL	224.79	231.18	224.06	230.45	230.45	1.204e+6
2026-01-12	COHR	174.5	186	174.5	185.18	185.18	5.985e+6
2026-01-12	FIS	64.12	66.08	63.26	65.68	65.68	4.213e+6
2026-01-12	FAST	41.4	41.8	41.11	41.25	41.25	8.080e+6
2026-01-12	CRL	221.22	222.29	213.46	218.82	218.82	743,956
2026-01-12	GRMN	210.43	211.52	208.18	210.68	210.68	770,332
2026-01-12	EQR	59.84	60.15	59.36	59.54	59.54	3.161e+6
2026-01-12	EW	86	86.1	82.56	83.01	83.01	3.245e+6
2026-01-12	EXE	101.24	102.76	100.44	101.67	101.67	3.474e+6
2026-01-12	LH	251.51	251.91	248.16	249.76	249.76	876,042
2026-01-12	GILD	119.9	123.78	118.96	121.91	121.91	7.397e+6
2026-01-12	COP	97.12	97.24	93.25	94.06	94.06	1.023e+7
2026-01-12	KMX	44.74	45.39	44.2	44.7	44.7	2.564e+6
2026-01-12	CRH	129.42	130.57	129.2	130.45	130.45	3.306e+6
2026-01-12	LNT	64.01	64.44	63.8	64.16	64.16	1.784e+6
2026-01-12	CE	45.54	46.31	44.48	45.6	45.6	2.106e+6
2026-01-12	FICO	1,656.55	1,684.88	1,620	1,631.31	1,631.31	209,000
2026-01-12	EMR	142.41	144.77	141.93	144.22	144.22	2.267e+6
2026-01-12	CRM	258.35	260.9	255.13	258.75	258.75	4.928e+6
2026-01-12	GPN	78.43	79.52	77.75	79.42	79.42	3.006e+6
2026-01-12	ERIE	280.63	285.37	278.99	280.68	280.68	171,500
2026-01-12	FTI	49.73	50.21	49.41	49.73	49.73	2.982e+6
2026-01-12	BBWI	22.71	22.82	22.2	22.38	22.38	5.525e+6
2026-01-12	HRL	22.6	22.67	22.18	22.53	22.53	4.674e+6
2026-01-12	KVUE	16.44	16.8	16.44	16.6	16.6	4.466e+7
2026-01-12	COO	84	84.36	82.94	83.23	83.23	3.274e+6
2026-01-12	KKR	131.51	135.51	130.45	133.47	133.47	5.139e+6
2026-01-12	LVS	58.06	59.48	57.96	59.24	59.24	8.205e+6
2026-01-12	HOOD	114.51	119.62	114.46	117.52	117.52	1.711e+7
2026-01-12	HRB	44.42	44.42	43.18	43.33	43.33	1.493e+6
2026-01-12	CTVA	68.43	69.36	67.78	68.34	68.34	3.647e+6
2026-01-12	MAC	18.04	18.14	17.93	17.96	17.96	1.603e+6
2026-01-12	EIX	60	60.53	59.08	59.27	59.27	2.548e+6
2026-01-12	CTRA	24.72	25	24.5	24.75	24.75	9.342e+6
2026-01-12	GM	82	82.7	80.86	82.7	82.7	7.376e+6
2026-01-12	INTC	44.24	45.45	43.89	44.06	44.06	1.020e+8
2026-01-12	ITW	252.83	253.86	251.1	252.94	252.94	1.056e+6
2026-01-12	FRT	100.53	101.35	99.93	100.72	100.72	447,429
2026-01-12	GEN	26.58	26.58	26.23	26.5	26.5	2.852e+6
2026-01-12	KEY	20.9	21.04	20.73	20.87	20.87	1.991e+7
2026-01-12	IPGP	76.09	76.79	75.5	76.12	76.12	216,700
2026-01-12	BF-B	26.05	26.54	25.95	26.38	26.38	5.906e+6
2026-01-12	M	22.4	22.43	20.94	21.69	21.69	1.299e+7
2026-01-12	COTY	3.16	3.21	3.12	3.2	3.2	6.421e+6
2026-01-12	IRM	88.13	88.91	87.54	88.78	88.78	1.412e+6
2026-01-12	DAY	69.4	69.48	69.4	69.41	69.41	2.976e+6
2026-01-12	GOOG	326.27	334.21	325.28	332.5	332.5	2.389e+7
2026-01-12	EL	112.61	113.25	111.4	112.67	112.67	3.887e+6

← anterior siguiente →