Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47951–48000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | ESS | 247 | 256.16 | 247 | 254.21 | 254.21 | 470,900 |
| 2026-01-08 | LLY | 1,109.92 | 1,130.12 | 1,066.53 | 1,081.52 | 1,081.52 | 3.156e+6 |
| 2026-01-08 | EXPD | 156.13 | 158.91 | 155.94 | 158.15 | 158.15 | 1.201e+6 |
| 2026-01-08 | HUM | 275.29 | 281.29 | 274.2 | 276.18 | 276.18 | 750,394 |
| 2026-01-08 | ES | 64.17 | 66.69 | 64.09 | 66.13 | 66.13 | 2.693e+6 |
| 2026-01-08 | HPE | 22.16 | 22.19 | 21.67 | 21.88 | 21.88 | 2.703e+7 |
| 2026-01-08 | EXPE | 296.58 | 301.7 | 294.36 | 300.66 | 300.66 | 1.652e+6 |
| 2026-01-08 | HWM | 215.26 | 216.78 | 205.67 | 209.81 | 209.81 | 3.241e+6 |
| 2026-01-08 | COST | 898.6 | 929.05 | 893.48 | 912.74 | 912.74 | 5.207e+6 |
| 2026-01-08 | CRWD | 478.2 | 479.99 | 460.63 | 463.87 | 463.87 | 2.456e+6 |
| 2026-01-08 | APD | 261.18 | 263.51 | 257.44 | 259.59 | 259.59 | 1.544e+6 |
| 2026-01-08 | APTV | 83.56 | 87.44 | 83.54 | 86.45 | 86.45 | 2.765e+6 |
| 2026-01-08 | ETR | 90.23 | 91.05 | 89.83 | 90.1 | 90.1 | 3.692e+6 |
| 2026-01-08 | CNP | 37.26 | 37.82 | 37.23 | 37.58 | 37.58 | 3.657e+6 |
| 2026-01-08 | ARE | 51.39 | 53.1 | 50.89 | 52.44 | 52.44 | 2.641e+6 |
| 2026-01-08 | APH | 137.49 | 137.99 | 133.83 | 135.98 | 135.98 | 6.971e+6 |
| 2026-01-08 | IEX | 178.58 | 183.97 | 178.33 | 183.42 | 183.42 | 417,711 |
| 2026-01-08 | LUV | 42.48 | 43.2 | 42.36 | 42.74 | 42.74 | 8.238e+6 |
| 2026-01-08 | HP | 30.12 | 31.47 | 29.8 | 30.97 | 30.97 | 1.323e+6 |
| 2026-01-08 | IT | 243.78 | 249.94 | 243.53 | 246.81 | 246.81 | 578,300 |
| 2026-01-08 | HSIC | 78.04 | 80.03 | 77.93 | 79 | 79 | 1.105e+6 |
| 2026-01-08 | CPB | 25.29 | 26.03 | 25.17 | 26 | 26 | 7.579e+6 |
| 2026-01-08 | ARES | 167.62 | 175.29 | 167.26 | 173.39 | 173.39 | 1.746e+6 |
| 2026-01-08 | LW | 39.32 | 40.66 | 39.12 | 40.6 | 40.6 | 3.477e+6 |
| 2026-01-08 | FDS | 290.65 | 297.97 | 289.22 | 292.66 | 292.66 | 510,238 |
| 2026-01-08 | COF | 250.96 | 255.39 | 249.97 | 253.62 | 253.62 | 3.840e+6 |
| 2026-01-08 | FE | 43.62 | 44.08 | 43.54 | 43.81 | 43.81 | 3.728e+6 |
| 2026-01-08 | IBM | 291.19 | 299.75 | 291.19 | 298.81 | 298.81 | 3.343e+6 |
| 2026-01-08 | LMT | 529.1 | 540.02 | 510.32 | 515.72 | 515.72 | 4.109e+6 |
| 2026-01-08 | IP | 38.68 | 41.42 | 38.49 | 41.06 | 41.06 | 5.772e+6 |
| 2026-01-08 | EVRG | 71.31 | 72.27 | 70.83 | 71.73 | 71.73 | 2.700e+6 |
| 2026-01-08 | LOW | 242.86 | 255.44 | 241.65 | 253.84 | 253.84 | 3.163e+6 |
| 2026-01-08 | FBIN | 50.8 | 55.29 | 50.59 | 54.34 | 54.34 | 2.387e+6 |
| 2026-01-08 | EQIX | 761.81 | 775.79 | 759.61 | 773.81 | 773.81 | 408,450 |
| 2026-01-08 | ETSY | 60.51 | 62.32 | 60.4 | 61.23 | 61.23 | 2.778e+6 |
| 2026-01-08 | HST | 17.6 | 18.14 | 17.57 | 18.02 | 18.02 | 7.036e+6 |
| 2026-01-08 | COR | 339.6 | 345.89 | 332.84 | 334.39 | 334.39 | 1.134e+6 |
| 2026-01-08 | INCY | 109.74 | 110.09 | 104.69 | 105.92 | 105.92 | 2.578e+6 |
| 2026-01-08 | FCX | 54.37 | 54.37 | 53.04 | 53.97 | 53.97 | 2.233e+7 |
| 2026-01-08 | LRCX | 202.63 | 202.98 | 194.81 | 200.72 | 200.72 | 1.393e+7 |
| 2026-01-08 | HSY | 176.47 | 182.81 | 176.13 | 182.14 | 182.14 | 1.413e+6 |
| 2026-01-08 | CMS | 68.52 | 69.55 | 68.52 | 68.79 | 68.79 | 3.098e+6 |
| 2026-01-08 | IFF | 66.28 | 68.66 | 66.16 | 68.18 | 68.18 | 1.578e+6 |
| 2026-01-08 | CPRI | 25.09 | 26.58 | 24.83 | 26.17 | 26.17 | 2.737e+6 |
| 2026-01-08 | GNRC | 145.29 | 151 | 144.74 | 148.79 | 148.79 | 1.183e+6 |
| 2026-01-08 | EXR | 130.9 | 135.18 | 130.46 | 134.79 | 134.79 | 1.622e+6 |
| 2026-01-08 | CAH | 207.4 | 209.26 | 201.18 | 202 | 202 | 1.586e+6 |
| 2026-01-08 | JEF | 58.64 | 61.49 | 58.5 | 60.13 | 60.13 | 4.224e+6 |
| 2026-01-08 | COO | 82.87 | 84.26 | 82.7 | 83.13 | 83.13 | 2.473e+6 |
| 2026-01-08 | JNJ | 205.83 | 207.87 | 203.88 | 204.66 | 204.66 | 6.558e+6 |