Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48051–48100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | DE | 472.54 | 502.41 | 471.34 | 499.34 | 499.34 | 1.797e+6 |
| 2026-01-08 | GEN | 25.65 | 26.39 | 25.55 | 26.27 | 26.27 | 3.153e+6 |
| 2026-01-08 | ATI | 123 | 123.96 | 115.8 | 118.59 | 118.59 | 1.915e+6 |
| 2026-01-08 | HIG | 135.76 | 137.59 | 135.41 | 137.32 | 137.32 | 1.648e+6 |
| 2026-01-08 | HPQ | 20.58 | 21.55 | 20.32 | 21.05 | 21.05 | 2.455e+7 |
| 2026-01-08 | EL | 104 | 110.2 | 103.67 | 109.92 | 109.92 | 3.383e+6 |
| 2026-01-08 | ISRG | 582.68 | 589.95 | 582.68 | 585.08 | 585.08 | 1.492e+6 |
| 2026-01-08 | COHR | 190.16 | 191.21 | 171.8 | 173.15 | 173.15 | 5.985e+6 |
| 2026-01-08 | GNW | 8.91 | 9.09 | 8.82 | 9.03 | 9.03 | 6.371e+6 |
| 2026-01-08 | KIM | 20 | 20.47 | 19.95 | 20.39 | 20.39 | 5.559e+6 |
| 2026-01-08 | EQR | 60.95 | 62.63 | 60.95 | 62.12 | 62.12 | 1.661e+6 |
| 2026-01-08 | JBL | 223.24 | 225.21 | 214.88 | 221.69 | 221.69 | 1.026e+6 |
| 2026-01-08 | GOOGL | 328.74 | 330.09 | 321.27 | 325.21 | 325.21 | 3.190e+7 |
| 2026-01-08 | EME | 650.29 | 650.55 | 617.41 | 627.58 | 627.58 | 424,292 |
| 2026-01-08 | GPC | 120.46 | 126.16 | 120.3 | 125.58 | 125.58 | 1.237e+6 |
| 2026-01-08 | DLR | 151.16 | 152.66 | 150.48 | 151.9 | 151.9 | 2.161e+6 |
| 2026-01-08 | APP | 621.86 | 628.5 | 605.15 | 616.53 | 616.53 | 3.029e+6 |
| 2026-01-08 | FANG | 139.15 | 148.1 | 139.15 | 145.98 | 145.98 | 2.497e+6 |
| 2026-01-08 | EXE | 104.95 | 106.12 | 101.58 | 103.12 | 103.12 | 3.644e+6 |
| 2026-01-08 | GS | 930.58 | 940.24 | 927.11 | 929.93 | 929.93 | 1.961e+6 |
| 2026-01-08 | GWW | 996.62 | 1,034.52 | 996.62 | 1,029.3 | 1,029.3 | 250,409 |
| 2026-01-08 | FITB | 48.67 | 50.01 | 48.56 | 49.37 | 49.37 | 8.759e+6 |
| 2026-01-08 | LDOS | 197.51 | 204.5 | 187.3 | 194.74 | 194.74 | 1.765e+6 |
| 2026-01-08 | HAS | 85.94 | 88.59 | 85.86 | 88.53 | 88.53 | 2.514e+6 |
| 2026-01-08 | COP | 92.98 | 98.35 | 92.91 | 97.23 | 97.23 | 9.605e+6 |
| 2026-01-08 | EXC | 42.53 | 43.4 | 42.5 | 43.08 | 43.08 | 5.785e+6 |
| 2026-01-08 | HBAN | 17.87 | 18.44 | 17.83 | 18.29 | 18.29 | 2.957e+7 |
| 2026-01-08 | BRK-B | 494.97 | 504.08 | 494.11 | 499.77 | 499.77 | 4.808e+6 |
| 2026-01-08 | IVZ | 27.24 | 27.97 | 27.22 | 27.83 | 27.83 | 4.382e+6 |
| 2026-01-08 | DXCM | 69.33 | 69.84 | 67.3 | 68.43 | 68.43 | 4.565e+6 |
| 2026-01-08 | MAS | 63.16 | 67.46 | 63.13 | 66.61 | 66.61 | 3.210e+6 |
| 2026-01-08 | FIX | 1,034.18 | 1,039.06 | 958.93 | 970.61 | 970.61 | 512,900 |
| 2026-01-08 | EPAM | 216.04 | 221.99 | 215.02 | 219.78 | 219.78 | 795,013 |
| 2026-01-08 | J | 136.55 | 140.01 | 135.15 | 137.6 | 137.6 | 877,378 |
| 2026-01-08 | KMI | 26.5 | 26.96 | 26.5 | 26.76 | 26.76 | 1.265e+7 |
| 2026-01-08 | CRH | 121.95 | 123.98 | 120.91 | 123.76 | 123.76 | 6.199e+6 |
| 2026-01-08 | JCI | 110.97 | 112.81 | 110.58 | 110.95 | 110.95 | 8.168e+6 |
| 2026-01-08 | LYB | 44.12 | 47.85 | 43.85 | 47.07 | 47.07 | 7.053e+6 |
| 2026-01-08 | CRM | 263.74 | 264.54 | 259.76 | 259.88 | 259.88 | 5.244e+6 |
| 2026-01-08 | LII | 504.82 | 521.51 | 501.02 | 515.11 | 515.11 | 377,245 |
| 2026-01-08 | JKHY | 185.33 | 189.43 | 185.33 | 187.07 | 187.07 | 716,300 |
| 2026-01-08 | FLR | 44.47 | 44.97 | 43.22 | 43.44 | 43.44 | 2.714e+6 |
| 2026-01-08 | ENPH | 34.26 | 36.24 | 34.12 | 35.43 | 35.43 | 7.969e+6 |
| 2026-01-08 | JPM | 324.73 | 329.71 | 323.99 | 328.11 | 328.11 | 1.174e+7 |
| 2026-01-08 | HAL | 30.71 | 32.14 | 30.59 | 32.01 | 32.01 | 1.970e+7 |
| 2026-01-08 | KVUE | 16.28 | 16.65 | 16.24 | 16.59 | 16.59 | 3.266e+7 |
| 2026-01-08 | FICO | 1,572.11 | 1,606 | 1,560 | 1,585.6 | 1,585.6 | 252,860 |
| 2026-01-08 | FAST | 39.98 | 41.76 | 39.82 | 41.35 | 41.35 | 8.051e+6 |
| 2026-01-08 | BBWI | 21.42 | 23 | 21.33 | 22.58 | 22.58 | 5.268e+6 |
| 2026-01-08 | GD | 353.67 | 364.47 | 347.58 | 348.39 | 348.39 | 2.630e+6 |