Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48001–48050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | CF | 77.15 | 80.83 | 76.79 | 80.57 | 80.57 | 2.787e+6 |
| 2026-01-08 | BF-B | 25.24 | 26.34 | 25.18 | 25.46 | 25.46 | 7.130e+6 |
| 2026-01-08 | HRB | 42.62 | 44.45 | 42.62 | 44.27 | 44.27 | 1.394e+6 |
| 2026-01-08 | CHRW | 165.28 | 167.74 | 164.94 | 165.44 | 165.44 | 2.316e+6 |
| 2026-01-08 | INFO | 24.81 | 24.84 | 24.76 | 24.79 | 24.79 | 12,700 |
| 2026-01-08 | ITW | 244.43 | 253.46 | 244.43 | 252.14 | 252.14 | 1.530e+6 |
| 2026-01-08 | ETN | 318.23 | 318.98 | 313.92 | 318.7 | 318.7 | 4.582e+6 |
| 2026-01-08 | M | 22.07 | 23.66 | 21.97 | 23.46 | 23.46 | 9.681e+6 |
| 2026-01-08 | COIN | 244.62 | 250.38 | 242.25 | 245.59 | 245.59 | 6.897e+6 |
| 2026-01-08 | CAT | 593.99 | 606.99 | 591.65 | 605.55 | 605.55 | 2.075e+6 |
| 2026-01-08 | FLS | 71.8 | 72 | 70.81 | 71.52 | 71.52 | 943,900 |
| 2026-01-08 | KKR | 128.87 | 133.99 | 128.43 | 133.14 | 133.14 | 3.449e+6 |
| 2026-01-08 | IRM | 85.98 | 87.31 | 85.31 | 86.62 | 86.62 | 2.162e+6 |
| 2026-01-08 | ED | 97.7 | 99.64 | 97.47 | 98.57 | 98.57 | 1.718e+6 |
| 2026-01-08 | GPN | 76.61 | 79.55 | 76 | 78.43 | 78.43 | 2.440e+6 |
| 2026-01-08 | KDP | 26.93 | 27.62 | 26.9 | 27.37 | 27.37 | 7.437e+6 |
| 2026-01-08 | DHI | 137.72 | 145.36 | 136.89 | 145.04 | 145.04 | 4.410e+6 |
| 2026-01-08 | HOLX | 74.9 | 75.05 | 74.72 | 74.88 | 74.88 | 2.566e+6 |
| 2026-01-08 | CRL | 213.9 | 216.97 | 208.67 | 215.51 | 215.51 | 995,100 |
| 2026-01-08 | IDXX | 707.29 | 713.99 | 694.52 | 712.39 | 712.39 | 543,118 |
| 2026-01-08 | ILMN | 150.14 | 150.14 | 145.65 | 145.83 | 145.83 | 1.605e+6 |
| 2026-01-08 | DOW | 24.22 | 26.08 | 24.07 | 25.62 | 25.62 | 1.049e+7 |
| 2026-01-08 | LULU | 209.75 | 217.22 | 209.46 | 212.17 | 212.17 | 2.751e+6 |
| 2026-01-08 | CMI | 535.6 | 543.79 | 535.05 | 540.97 | 540.97 | 806,129 |
| 2026-01-08 | ICE | 160.83 | 163.76 | 160.72 | 161.46 | 161.46 | 2.852e+6 |
| 2026-01-08 | HD | 343.01 | 360.83 | 341.81 | 357.17 | 357.17 | 5.197e+6 |
| 2026-01-08 | CPRT | 38.07 | 39.52 | 37.88 | 39.04 | 39.04 | 7.215e+6 |
| 2026-01-08 | COTY | 3.07 | 3.19 | 3.07 | 3.12 | 3.12 | 1.071e+7 |
| 2026-01-08 | LNT | 63.62 | 64.54 | 63.59 | 64.53 | 64.53 | 2.534e+6 |
| 2026-01-08 | IR | 81.25 | 84.5 | 80.85 | 84.32 | 84.32 | 2.432e+6 |
| 2026-01-08 | CTRA | 25.15 | 25.63 | 25.01 | 25.23 | 25.23 | 9.694e+6 |
| 2026-01-08 | INTU | 637.45 | 654.58 | 635.61 | 649.54 | 649.54 | 1.652e+6 |
| 2026-01-08 | INTC | 42.62 | 43.34 | 40.68 | 41.11 | 41.11 | 8.824e+7 |
| 2026-01-08 | FIS | 65.79 | 67.78 | 65.79 | 66.96 | 66.96 | 2.423e+6 |
| 2026-01-08 | LH | 255.73 | 256.86 | 250.54 | 254.03 | 254.03 | 680,745 |
| 2026-01-08 | DRI | 193.73 | 201.55 | 193.64 | 199.46 | 199.46 | 1.828e+6 |
| 2026-01-08 | KMX | 42.51 | 45.38 | 42.32 | 44.62 | 44.62 | 4.983e+6 |
| 2026-01-08 | EW | 84.28 | 85.54 | 84.25 | 84.58 | 84.58 | 3.739e+6 |
| 2026-01-08 | LUMN | 7.92 | 8.27 | 7.9 | 8.17 | 8.17 | 8.592e+6 |
| 2026-01-08 | EA | 204.14 | 204.26 | 204.01 | 204.03 | 204.03 | 1.548e+6 |
| 2026-01-08 | JBHT | 201.48 | 206.37 | 201.48 | 204.63 | 204.63 | 728,000 |
| 2026-01-08 | FTI | 49.36 | 49.72 | 47.9 | 49.37 | 49.37 | 3.406e+6 |
| 2026-01-08 | FTV | 53.82 | 55.83 | 53.82 | 55.15 | 55.15 | 3.740e+6 |
| 2026-01-08 | CNX | 36.67 | 36.91 | 35.19 | 35.28 | 35.28 | 1.943e+6 |
| 2026-01-08 | GDDY | 116.62 | 116.75 | 114.36 | 115.6 | 115.6 | 1.157e+6 |
| 2026-01-08 | FDX | 305.04 | 314.12 | 303.32 | 307.76 | 307.76 | 2.495e+6 |
| 2026-01-08 | ADP | 258.11 | 264.83 | 257.47 | 263.49 | 263.49 | 1.989e+6 |
| 2026-01-08 | HOOD | 115.75 | 117.32 | 113.87 | 115.39 | 115.39 | 2.010e+7 |
| 2026-01-08 | APO | 142.26 | 147.46 | 141.44 | 144.99 | 144.99 | 2.280e+6 |
| 2026-01-08 | FISV | 68.19 | 70.41 | 68.04 | 69.5 | 69.5 | 5.568e+6 |