Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47401–47450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-09 | CTVA | 69.87 | 70.42 | 68.48 | 68.5 | 68.5 | 3.341e+6 |
| 2026-01-09 | ED | 98.56 | 99.38 | 97.61 | 97.62 | 97.62 | 1.354e+6 |
| 2026-01-09 | CNX | 34.98 | 35.25 | 34.21 | 34.5 | 34.5 | 1.734e+6 |
| 2026-01-09 | DLR | 152.73 | 158.41 | 152.44 | 157.48 | 157.48 | 1.957e+6 |
| 2026-01-09 | LNT | 64.35 | 65.05 | 63.99 | 64.01 | 64.01 | 2.050e+6 |
| 2026-01-09 | DUK | 115.41 | 116.27 | 114.79 | 114.83 | 114.83 | 2.885e+6 |
| 2026-01-09 | DOW | 26.01 | 26.18 | 25.44 | 26.02 | 26.02 | 8.765e+6 |
| 2026-01-09 | ATI | 120.5 | 124.92 | 119.5 | 122.3 | 122.3 | 1.104e+6 |
| 2026-01-09 | INFO | 24.85 | 24.96 | 24.78 | 24.95 | 24.95 | 5,100 |
| 2026-01-09 | HD | 361.08 | 372.99 | 358.91 | 372.15 | 372.15 | 7.094e+6 |
| 2026-01-09 | COTY | 3.14 | 3.2 | 3.08 | 3.19 | 3.19 | 9.110e+6 |
| 2026-01-09 | KMX | 44.91 | 45.43 | 43.75 | 45.23 | 45.23 | 3.195e+6 |
| 2026-01-09 | EL | 110.87 | 113.5 | 110.65 | 113.37 | 113.37 | 3.805e+6 |
| 2026-01-09 | ENPH | 36.07 | 36.31 | 34.54 | 35.22 | 35.22 | 5.252e+6 |
| 2026-01-09 | HOLX | 74.8 | 74.99 | 74.79 | 74.87 | 74.87 | 1.899e+6 |
| 2026-01-09 | ICE | 162.02 | 165.55 | 161.58 | 165.45 | 165.45 | 3.311e+6 |
| 2026-01-09 | ADP | 263.37 | 265.88 | 262.49 | 263.84 | 263.84 | 1.688e+6 |
| 2026-01-09 | FLS | 71.9 | 73.42 | 71.4 | 73.25 | 73.25 | 1.436e+6 |
| 2026-01-09 | INTU | 648.45 | 650.7 | 634.04 | 644.91 | 644.91 | 1.305e+6 |
| 2026-01-09 | EA | 204.06 | 204.09 | 203.91 | 203.91 | 203.91 | 1.252e+6 |
| 2026-01-09 | F | 14.03 | 14.09 | 13.77 | 13.88 | 13.88 | 6.844e+7 |
| 2026-01-09 | GDDY | 115.11 | 115.64 | 113.22 | 113.54 | 113.54 | 1.031e+6 |
| 2026-01-09 | IR | 84.67 | 85.81 | 84.34 | 85.46 | 85.46 | 2.502e+6 |
| 2026-01-09 | EW | 85.28 | 86.05 | 84.72 | 85.13 | 85.13 | 3.384e+6 |
| 2026-01-09 | DAY | 69.4 | 69.46 | 69.36 | 69.42 | 69.42 | 1.697e+6 |
| 2026-01-09 | LULU | 213 | 213.63 | 200.45 | 203.9 | 203.9 | 5.733e+6 |
| 2026-01-09 | HIG | 137.15 | 138.03 | 135.61 | 135.68 | 135.68 | 1.126e+6 |
| 2026-01-09 | ISRG | 587.32 | 589.58 | 579.62 | 586.24 | 586.24 | 1.491e+6 |
| 2026-01-09 | CPT | 110.01 | 110.4 | 107.23 | 107.62 | 107.62 | 2.005e+6 |
| 2026-01-09 | ILMN | 145.25 | 145.8 | 139.79 | 141.07 | 141.07 | 1.909e+6 |
| 2026-01-09 | GOOG | 327.26 | 331.25 | 326.02 | 328.91 | 328.91 | 1.792e+7 |
| 2026-01-09 | CMI | 541.48 | 550.57 | 539.49 | 548.52 | 548.52 | 768,529 |
| 2026-01-09 | EIX | 59.25 | 60.58 | 59.2 | 60.26 | 60.26 | 2.581e+6 |
| 2026-01-09 | KMI | 26.88 | 26.97 | 26.42 | 26.61 | 26.61 | 1.338e+7 |
| 2026-01-09 | FTV | 55.18 | 55.59 | 54.21 | 54.94 | 54.94 | 2.917e+6 |
| 2026-01-09 | HOOD | 116.98 | 118.23 | 114.88 | 115.27 | 115.27 | 1.809e+7 |
| 2026-01-09 | LII | 522.59 | 534.95 | 519.94 | 528.68 | 528.68 | 372,506 |
| 2026-01-09 | BRK-B | 498.94 | 500.28 | 496.41 | 499.1 | 499.1 | 3.432e+6 |
| 2026-01-09 | IDXX | 707.33 | 717.33 | 706.73 | 713.35 | 713.35 | 511,425 |
| 2026-01-09 | CZR | 25.68 | 25.72 | 24.42 | 24.63 | 24.63 | 4.677e+6 |
| 2026-01-09 | LEN | 111.9 | 118.16 | 111.87 | 118.09 | 118.09 | 7.686e+6 |
| 2026-01-09 | GPN | 78.55 | 79.63 | 77.86 | 79.26 | 79.26 | 2.533e+6 |
| 2026-01-09 | CPRT | 39.14 | 40.08 | 38.77 | 39.83 | 39.83 | 8.410e+6 |
| 2026-01-09 | KKR | 134.02 | 134.81 | 131.82 | 134.15 | 134.15 | 2.644e+6 |
| 2026-01-09 | APO | 146.12 | 146.86 | 141.54 | 144.62 | 144.62 | 2.348e+6 |
| 2026-01-09 | EMC | 31.91 | 31.99 | 31.79 | 31.99 | 31.99 | 8,200 |
| 2026-01-09 | COHR | 169 | 181.55 | 167.5 | 178.06 | 178.06 | 5.457e+6 |
| 2026-01-09 | GNW | 9 | 9.12 | 8.95 | 9 | 9 | 5.567e+6 |
| 2026-01-09 | JBL | 222.27 | 228.73 | 220.98 | 226.03 | 226.03 | 993,800 |
| 2026-01-09 | DXC | 15.26 | 15.48 | 15.06 | 15.38 | 15.38 | 1.421e+6 |