Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47351–47400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-09 | ETR | 91.7 | 92.99 | 90.97 | 92.4 | 92.4 | 2.849e+6 |
| 2026-01-09 | CNP | 37.71 | 38.03 | 37.46 | 37.47 | 37.47 | 3.082e+6 |
| 2026-01-09 | ARE | 52.67 | 53.4 | 52.12 | 53.13 | 53.13 | 3.245e+6 |
| 2026-01-09 | APH | 135.99 | 140.21 | 135.65 | 139.88 | 139.88 | 5.192e+6 |
| 2026-01-09 | IEX | 184.29 | 185.63 | 181.84 | 183.39 | 183.39 | 399,600 |
| 2026-01-09 | LUV | 44.01 | 44.83 | 43.68 | 44.33 | 44.33 | 1.234e+7 |
| 2026-01-09 | HP | 31.07 | 31.62 | 30.19 | 30.2 | 30.2 | 1.269e+6 |
| 2026-01-09 | IT | 249.38 | 252.63 | 247.78 | 248.02 | 248.02 | 608,500 |
| 2026-01-09 | HSIC | 78.92 | 79.31 | 76.19 | 77.64 | 77.64 | 1.367e+6 |
| 2026-01-09 | CPB | 26.04 | 26.23 | 25.72 | 25.97 | 25.97 | 5.766e+6 |
| 2026-01-09 | ARES | 174.37 | 175.35 | 172.8 | 173.55 | 173.55 | 1.235e+6 |
| 2026-01-09 | LW | 40.65 | 40.91 | 39.96 | 40.67 | 40.67 | 2.328e+6 |
| 2026-01-09 | FDS | 294.94 | 295.84 | 288.73 | 292.94 | 292.94 | 459,700 |
| 2026-01-09 | COF | 253.94 | 254.44 | 247.08 | 247.19 | 247.19 | 3.834e+6 |
| 2026-01-09 | FE | 44.03 | 44.31 | 43.65 | 43.77 | 43.77 | 4.114e+6 |
| 2026-01-09 | IBM | 298.7 | 303.03 | 298.1 | 300.29 | 300.29 | 2.719e+6 |
| 2026-01-09 | LMT | 523.13 | 543.21 | 523.13 | 540.08 | 540.08 | 2.648e+6 |
| 2026-01-09 | IP | 41.4 | 42.36 | 40.62 | 42.29 | 42.29 | 4.423e+6 |
| 2026-01-09 | EVRG | 72.11 | 72.72 | 71.45 | 71.61 | 71.61 | 2.219e+6 |
| 2026-01-09 | LOW | 257.55 | 265.57 | 256.73 | 264.74 | 264.74 | 4.092e+6 |
| 2026-01-09 | FBIN | 55.21 | 57.69 | 54.22 | 57.44 | 57.44 | 3.008e+6 |
| 2026-01-09 | EQIX | 777.33 | 796.1 | 777.33 | 792.09 | 792.09 | 321,750 |
| 2026-01-09 | ETSY | 61.75 | 62.3 | 60.71 | 61.88 | 61.88 | 2.303e+6 |
| 2026-01-09 | HST | 18.14 | 18.46 | 18.09 | 18.25 | 18.25 | 5.633e+6 |
| 2026-01-09 | COR | 332.97 | 338.1 | 332.45 | 334.34 | 334.34 | 917,000 |
| 2026-01-09 | INCY | 106.04 | 107.69 | 105.93 | 106.87 | 106.87 | 1.521e+6 |
| 2026-01-09 | FCX | 55.19 | 56.45 | 54.32 | 56.27 | 56.27 | 1.927e+7 |
| 2026-01-09 | LRCX | 204.42 | 219.33 | 202.48 | 218.1 | 218.1 | 1.676e+7 |
| 2026-01-09 | HSY | 182.26 | 187.74 | 181.4 | 186.4 | 186.4 | 1.856e+6 |
| 2026-01-09 | CMS | 68.73 | 69.49 | 68.68 | 68.93 | 68.93 | 3.028e+6 |
| 2026-01-09 | IFF | 68.57 | 68.81 | 67.62 | 68.69 | 68.69 | 1.376e+6 |
| 2026-01-09 | CPRI | 26.39 | 26.89 | 25.48 | 26.12 | 26.12 | 1.866e+6 |
| 2026-01-09 | DHI | 149.12 | 156.71 | 148.82 | 156.36 | 156.36 | 7.314e+6 |
| 2026-01-09 | GNRC | 151.32 | 153.3 | 148.44 | 152.78 | 152.78 | 1.015e+6 |
| 2026-01-09 | EXR | 134.84 | 138.21 | 134.84 | 137.6 | 137.6 | 1.308e+6 |
| 2026-01-09 | CAH | 203.29 | 203.84 | 200.06 | 200.62 | 200.62 | 1.285e+6 |
| 2026-01-09 | FANG | 145.7 | 147.18 | 144.03 | 145.73 | 145.73 | 1.899e+6 |
| 2026-01-09 | COIN | 246.07 | 246.9 | 237.15 | 240.78 | 240.78 | 8.105e+6 |
| 2026-01-09 | JEF | 60.18 | 61.81 | 59.88 | 61.31 | 61.31 | 2.890e+6 |
| 2026-01-09 | JNJ | 204.82 | 205.61 | 202.93 | 203.31 | 203.31 | 6.154e+6 |
| 2026-01-09 | CMG | 39.74 | 40.15 | 39.05 | 40.11 | 40.11 | 1.827e+7 |
| 2026-01-09 | JBHT | 205.64 | 207.2 | 202.98 | 206.05 | 206.05 | 925,213 |
| 2026-01-09 | DASH | 222.33 | 222.45 | 212.51 | 215.56 | 215.56 | 4.887e+6 |
| 2026-01-09 | CHRW | 165.57 | 170.23 | 165.57 | 170.19 | 170.19 | 2.164e+6 |
| 2026-01-09 | EQR | 61.62 | 62.12 | 59.39 | 59.72 | 59.72 | 2.772e+6 |
| 2026-01-09 | M | 23.51 | 23.75 | 22.74 | 22.91 | 22.91 | 5.866e+6 |
| 2026-01-09 | IRM | 87.01 | 89.18 | 86.91 | 88.47 | 88.47 | 1.476e+6 |
| 2026-01-09 | ETN | 320.26 | 323.32 | 318.91 | 322.61 | 322.61 | 2.690e+6 |
| 2026-01-09 | HCA | 480.21 | 483.26 | 469.6 | 471.37 | 471.37 | 870,100 |
| 2026-01-09 | ECL | 270.73 | 273.03 | 269.3 | 271 | 271 | 750,543 |