Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

47451–47500 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-09	KIM	20.32	20.53	20.12	20.18	20.18	5.128e+6
2026-01-09	GOOGL	326.86	330.6	325.57	328.34	328.34	2.621e+7
2026-01-09	FIS	67.26	67.64	65.83	66.27	66.27	3.015e+6
2026-01-09	FAST	41.34	41.93	41.25	41.53	41.53	6.328e+6
2026-01-09	CRL	217.82	222.37	216.88	220.91	220.91	1.134e+6
2026-01-09	GPC	126.32	127.34	124.81	127.18	127.18	1.519e+6
2026-01-09	EME	630.53	651.28	630.21	645.56	645.56	319,505
2026-01-09	EXE	102.61	103.88	99.9	100.48	100.48	4.833e+6
2026-01-09	GS	933.85	941.18	927.81	934.06	934.06	1.334e+6
2026-01-09	FISV	69.69	70.15	68.77	69.85	69.85	5.071e+6
2026-01-09	LH	256.07	256.07	251.07	251.18	251.18	507,700
2026-01-09	LKQ	32.57	32.79	31.9	32.69	32.69	3.642e+6
2026-01-09	GWW	1,033.33	1,040.21	1,022.35	1,025.8	1,025.8	194,800
2026-01-09	DRI	199	202.12	197.23	200.81	200.81	1.972e+6
2026-01-09	DVA	113	113.51	108.67	111.45	111.45	904,700
2026-01-09	HAS	88.32	88.43	85.59	86.13	86.13	2.798e+6
2026-01-09	COP	97.65	98.79	95.81	96.04	96.04	8.941e+6
2026-01-09	FITB	49.56	49.68	48.75	48.83	48.83	6.980e+6
2026-01-09	LDOS	193.2	200.5	193.17	197.85	197.85	994,904
2026-01-09	HBAN	18.27	18.39	18.03	18.06	18.06	2.964e+7
2026-01-09	EXC	43.13	43.47	42.86	42.93	42.93	4.826e+6
2026-01-09	IVZ	27.85	28.19	27.53	28.12	28.12	5.563e+6
2026-01-09	EPAM	220	221.1	211.58	211.93	211.93	621,400
2026-01-09	J	137.7	140.19	137.7	139.15	139.15	720,536
2026-01-09	MAS	67.35	68.88	66.01	68.69	68.69	3.013e+6
2026-01-09	FIX	977.08	1,021.18	976.78	1,009.49	1,009.49	363,196
2026-01-09	CRH	124.62	130.62	124.44	130.45	130.45	5.650e+6
2026-01-09	JCI	111	112.14	110.43	110.51	110.51	6.352e+6
2026-01-09	DXCM	68.61	68.89	65.6	67.4	67.4	7.877e+6
2026-01-09	FICO	1,600.27	1,671.55	1,597.5	1,665.53	1,665.53	251,700
2026-01-09	JKHY	187.08	189.59	186.59	188.48	188.48	468,307
2026-01-09	CRM	259.35	260.37	255.87	259.29	259.29	5.174e+6
2026-01-09	HAL	32.14	32.6	31.98	32.47	32.47	1.146e+7
2026-01-09	HRB	44.27	44.64	43.94	44.48	44.48	1.021e+6
2026-01-09	JPM	327.66	330.21	326.5	327.51	327.51	6.738e+6
2026-01-09	CF	81.24	83.39	81.24	81.83	81.83	2.848e+6
2026-01-09	FTNT	78.15	79.37	77.97	79.22	79.22	5.004e+6
2026-01-09	LVS	61.44	61.44	58.23	58.31	58.31	9.775e+6
2026-01-09	LUMN	8.1	8.31	7.9	7.91	7.91	8.945e+6
2026-01-09	FDX	312.75	317.54	307.76	311.1	311.1	2.242e+6
2026-01-09	FOSL	3.83	3.87	3.55	3.83	3.83	459,200
2026-01-09	KVUE	16.64	16.64	16.35	16.43	16.43	5.749e+7
2026-01-09	ERIE	283.53	285.73	278.63	278.91	278.91	86,900
2026-01-09	DVN	36	36.21	35.47	35.57	35.57	5.678e+6
2026-01-09	GD	349.88	353.66	348.6	350.82	350.82	2.020e+6
2026-01-09	COO	83.13	83.88	82.11	83.45	83.45	2.515e+6
2026-01-09	EQT	51.82	52.37	50.17	50.81	50.81	1.121e+7
2026-01-09	CAT	607.38	616.52	605.62	615	615	1.822e+6
2026-01-09	IPGP	76.44	77.09	74.11	76.14	76.14	366,543
2026-01-09	INTC	41.83	45.73	41.57	45.55	45.55	1.867e+8

← anterior siguiente →