Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48101–48150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | DUK | 114.54 | 116.6 | 114.23 | 115.34 | 115.34 | 3.214e+6 |
| 2026-01-08 | EQT | 54.02 | 54.29 | 51.46 | 51.92 | 51.92 | 1.323e+7 |
| 2026-01-08 | GRMN | 208.2 | 213.41 | 207.82 | 212.64 | 212.64 | 1.068e+6 |
| 2026-01-08 | IQV | 241.65 | 245.22 | 239 | 243.19 | 243.19 | 1.832e+6 |
| 2026-01-08 | CMG | 38.67 | 39.82 | 38.42 | 39.18 | 39.18 | 1.363e+7 |
| 2026-01-08 | EG | 330.82 | 338.31 | 328.99 | 336 | 336 | 366,200 |
| 2026-01-08 | GE | 329.67 | 329.67 | 309.82 | 313.98 | 313.98 | 5.772e+6 |
| 2026-01-08 | IPGP | 76.01 | 76.29 | 74.41 | 75.75 | 75.75 | 264,500 |
| 2026-01-08 | FMC | 14.5 | 15.16 | 14.42 | 14.94 | 14.94 | 3.886e+6 |
| 2026-01-08 | BMY | 56 | 56.39 | 55.24 | 55.33 | 55.33 | 1.207e+7 |
| 2026-01-08 | EOG | 100.75 | 105 | 100.75 | 103.77 | 103.77 | 4.383e+6 |
| 2026-01-08 | IBKR | 71.25 | 71.46 | 69.46 | 70.08 | 70.08 | 4.124e+6 |
| 2026-01-08 | CNC | 46.27 | 47.34 | 46 | 46.92 | 46.92 | 9.594e+6 |
| 2026-01-08 | DASH | 227.66 | 228.31 | 221.15 | 224.1 | 224.1 | 3.711e+6 |
| 2026-01-08 | GOOG | 329.04 | 330.31 | 321.76 | 325.78 | 325.78 | 2.179e+7 |
| 2026-01-08 | GLW | 87.53 | 87.53 | 83.79 | 85.17 | 85.17 | 5.138e+6 |
| 2026-01-08 | EMR | 140.98 | 142.98 | 140.3 | 142.72 | 142.72 | 2.595e+6 |
| 2026-01-08 | CTVA | 68.14 | 70.23 | 67.74 | 69.98 | 69.98 | 2.909e+6 |
| 2026-01-08 | GEHC | 84.96 | 89.7 | 84.52 | 88.09 | 88.09 | 4.220e+6 |
| 2026-01-08 | DXC | 14.8 | 15.12 | 14.74 | 15.06 | 15.06 | 1.168e+6 |
| 2026-01-08 | KEY | 21.07 | 21.54 | 21.04 | 21.29 | 21.29 | 1.447e+7 |
| 2026-01-08 | CPAY | 319.3 | 332.56 | 317.02 | 331.41 | 331.41 | 924,838 |
| 2026-01-08 | LVS | 60.56 | 61.82 | 60.1 | 61.23 | 61.23 | 7.656e+6 |
| 2026-01-08 | HUBB | 464.68 | 466.65 | 454.97 | 459.62 | 459.62 | 577,911 |
| 2026-01-08 | DECK | 102.54 | 109.37 | 102.01 | 107.36 | 107.36 | 3.171e+6 |
| 2026-01-08 | EMC | 31.86 | 31.89 | 31.76 | 31.89 | 31.89 | 6,042 |
| 2026-01-08 | CPT | 106.72 | 110.37 | 106.23 | 110.16 | 110.16 | 1.608e+6 |
| 2026-01-08 | GME | 21.2 | 21.44 | 21.09 | 21.42 | 21.42 | 4.132e+6 |
| 2026-01-08 | CBOE | 253.21 | 261.98 | 253.21 | 259.9 | 259.9 | 1.676e+6 |
| 2026-01-08 | LKQ | 30.37 | 32.31 | 30.37 | 32.3 | 32.3 | 3.718e+6 |
| 2026-01-08 | MAC | 17.98 | 18.63 | 17.85 | 18.26 | 18.26 | 1.184e+6 |
| 2026-01-08 | GEV | 660.72 | 660.72 | 619.38 | 628.02 | 628.02 | 4.310e+6 |
| 2026-01-08 | EFX | 210.48 | 217.94 | 210.48 | 216.7 | 216.7 | 1.513e+6 |
| 2026-01-08 | HCA | 471.26 | 480.1 | 467.82 | 478.31 | 478.31 | 949,105 |
| 2026-01-08 | EBAY | 90.03 | 91.8 | 89.89 | 90.58 | 90.58 | 3.455e+6 |
| 2026-01-08 | GT | 9.05 | 9.34 | 8.94 | 9.16 | 9.16 | 6.578e+6 |
| 2026-01-08 | EIX | 57.53 | 59.03 | 57.52 | 58.9 | 58.9 | 3.305e+6 |
| 2026-01-08 | FOSL | 3.64 | 3.88 | 3.57 | 3.83 | 3.83 | 650,121 |
| 2026-01-08 | CSGP | 60.61 | 62.89 | 60.19 | 61.36 | 61.36 | 8.338e+6 |
| 2026-01-08 | FFIV | 266.82 | 273.08 | 266.42 | 269.41 | 269.41 | 789,800 |
| 2026-01-08 | FTNT | 79.54 | 79.54 | 77.76 | 78.05 | 78.05 | 6.442e+6 |
| 2026-01-08 | LEN | 102.15 | 109.26 | 101.81 | 108.49 | 108.49 | 4.195e+6 |
| 2026-01-08 | ELV | 369.88 | 377.27 | 368.26 | 372.47 | 372.47 | 1.417e+6 |
| 2026-01-08 | GM | 82.61 | 84.98 | 82.24 | 84.93 | 84.93 | 1.164e+7 |
| 2026-01-08 | GIS | 41.7 | 42.84 | 41.49 | 42.59 | 42.59 | 1.058e+7 |
| 2026-01-08 | FOXA | 74.35 | 75.64 | 74.31 | 75.32 | 75.32 | 2.625e+6 |
| 2026-01-08 | GILD | 123.38 | 124.4 | 119.25 | 119.99 | 119.99 | 6.718e+6 |
| 2026-01-08 | ECL | 265.55 | 272.81 | 265.07 | 271.01 | 271.01 | 990,300 |
| 2026-01-08 | GL | 139.32 | 142.64 | 139.32 | 142.14 | 142.14 | 501,100 |
| 2026-01-08 | HRL | 21.66 | 22.61 | 21.66 | 22.27 | 22.27 | 5.283e+6 |