Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46901–46950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-12 | CF | 80.88 | 82.14 | 79.72 | 80.03 | 80.03 | 2.808e+6 |
| 2026-01-12 | DE | 484.9 | 495.57 | 482.92 | 489.31 | 489.31 | 1.548e+6 |
| 2026-01-12 | IR | 85.25 | 86.37 | 84.9 | 85.99 | 85.99 | 2.134e+6 |
| 2026-01-12 | GNRC | 152.77 | 157.09 | 152.77 | 156.6 | 156.6 | 1.036e+6 |
| 2026-01-12 | LULU | 203.3 | 211.42 | 202 | 209.04 | 209.04 | 4.201e+6 |
| 2026-01-12 | INTU | 638.13 | 640.98 | 626.7 | 633.48 | 633.48 | 1.601e+6 |
| 2026-01-12 | HIG | 135.36 | 135.92 | 134.25 | 134.66 | 134.66 | 1.187e+6 |
| 2026-01-12 | ENPH | 35 | 37.65 | 34.95 | 36.68 | 36.68 | 8.477e+6 |
| 2026-01-12 | CAT | 612.04 | 628.3 | 610.36 | 627.1 | 627.1 | 1.857e+6 |
| 2026-01-12 | EPAM | 211.06 | 213.17 | 208.99 | 211.82 | 211.82 | 587,144 |
| 2026-01-12 | DUK | 114.8 | 115.51 | 114.31 | 114.74 | 114.74 | 3.008e+6 |
| 2026-01-12 | CHRW | 168.63 | 172.29 | 168.18 | 171.95 | 171.95 | 1.200e+6 |
| 2026-01-12 | DLR | 157.03 | 159.16 | 154.94 | 156.8 | 156.8 | 1.788e+6 |
| 2026-01-12 | HCA | 468.19 | 473.81 | 465.31 | 473.61 | 473.61 | 737,700 |
| 2026-01-12 | HII | 388.79 | 398.37 | 388.79 | 397.01 | 397.01 | 590,335 |
| 2026-01-12 | DECK | 102.54 | 103 | 100.86 | 101.81 | 101.81 | 2.444e+6 |
| 2026-01-12 | CNC | 45.5 | 46.59 | 44.79 | 46.39 | 46.39 | 5.231e+6 |
| 2026-01-12 | CPRT | 39.78 | 40.13 | 39.56 | 39.92 | 39.92 | 9.878e+6 |
| 2026-01-12 | CZR | 24.34 | 24.95 | 24 | 24.57 | 24.57 | 4.964e+6 |
| 2026-01-12 | EA | 203.91 | 204.21 | 203.86 | 204.06 | 204.06 | 2.745e+6 |
| 2026-01-12 | INVH | 26.26 | 26.63 | 26.06 | 26.32 | 26.32 | 6.799e+6 |
| 2026-01-12 | GDDY | 112.85 | 113.95 | 111.68 | 112.24 | 112.24 | 1.521e+6 |
| 2026-01-12 | EOG | 103.67 | 104.72 | 102.57 | 103.64 | 103.64 | 3.250e+6 |
| 2026-01-12 | HPQ | 21.14 | 21.27 | 20.79 | 20.84 | 20.84 | 1.277e+7 |
| 2026-01-12 | JNJ | 204.46 | 208.79 | 202.77 | 208.61 | 208.61 | 1.179e+7 |
| 2026-01-12 | KMI | 26.64 | 26.74 | 26.2 | 26.42 | 26.42 | 1.356e+7 |
| 2026-01-12 | DRI | 200.94 | 207.99 | 199.43 | 207.82 | 207.82 | 2.416e+6 |
| 2026-01-12 | ISRG | 581.97 | 582.19 | 566.8 | 572.75 | 572.75 | 1.826e+6 |
| 2026-01-12 | ATI | 123.9 | 124.85 | 122.59 | 123.46 | 123.46 | 1.233e+6 |
| 2026-01-12 | APO | 141.85 | 143.55 | 140.84 | 142.73 | 142.73 | 2.429e+6 |
| 2026-01-12 | IDXX | 708.86 | 725.53 | 702.01 | 724.76 | 724.76 | 503,005 |
| 2026-01-12 | DASH | 212.51 | 216.1 | 208.11 | 214.87 | 214.87 | 4.531e+6 |
| 2026-01-12 | IBKR | 70.3 | 71.36 | 70.02 | 70.71 | 70.71 | 2.832e+6 |
| 2026-01-12 | CPAY | 329.88 | 332.09 | 323.57 | 330.73 | 330.73 | 513,925 |
| 2026-01-12 | KIM | 20.11 | 20.4 | 20.02 | 20.37 | 20.37 | 4.396e+6 |
| 2026-01-12 | CNX | 34.71 | 35.96 | 34.53 | 35.76 | 35.76 | 2.567e+6 |
| 2026-01-12 | CMI | 547.59 | 559.16 | 542.73 | 558.54 | 558.54 | 704,700 |
| 2026-01-12 | EXC | 42.79 | 43.2 | 42.5 | 42.54 | 42.54 | 5.958e+6 |
| 2026-01-12 | HAL | 32.71 | 32.87 | 31.29 | 31.75 | 31.75 | 1.337e+7 |
| 2026-01-12 | ADP | 262.63 | 263.85 | 259.83 | 260.65 | 260.65 | 1.495e+6 |
| 2026-01-12 | GT | 9.23 | 9.25 | 9.1 | 9.15 | 9.15 | 4.463e+6 |
| 2026-01-12 | LYB | 48.11 | 48.57 | 47.19 | 47.62 | 47.62 | 5.076e+6 |
| 2026-01-09 | ROK | 400.86 | 409.74 | 400.86 | 407.85 | 407.85 | 725,428 |
| 2026-01-09 | ROP | 432.32 | 436.05 | 430.72 | 433.71 | 433.71 | 612,500 |
| 2026-01-09 | MAT | 21.79 | 22.01 | 21.1 | 21.48 | 21.48 | 4.588e+6 |
| 2026-01-09 | ROST | 188.87 | 191.86 | 188.53 | 191.04 | 191.04 | 2.659e+6 |
| 2026-01-09 | MLM | 642.33 | 666.84 | 641.62 | 665.85 | 665.85 | 396,778 |
| 2026-01-09 | MBC | 11.83 | 12.3 | 11.69 | 12.28 | 12.28 | 1.845e+6 |
| 2026-01-09 | RSG | 211.36 | 213.15 | 211.12 | 211.62 | 211.62 | 988,848 |
| 2026-01-09 | NWSA | 26.35 | 26.49 | 26.22 | 26.36 | 26.36 | 2.227e+6 |