Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48601–48650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-07 | INCY | 107.88 | 112.29 | 107.88 | 110.57 | 110.57 | 3.377e+6 |
| 2026-01-07 | FCX | 54.97 | 55.32 | 53.6 | 55.24 | 55.24 | 2.089e+7 |
| 2026-01-07 | LRCX | 202.34 | 205.14 | 199.56 | 202.84 | 202.84 | 1.512e+7 |
| 2026-01-07 | HSY | 179.53 | 180.68 | 177.37 | 177.53 | 177.53 | 2.121e+6 |
| 2026-01-07 | CMS | 69.87 | 69.92 | 68.29 | 68.51 | 68.51 | 1.870e+6 |
| 2026-01-07 | IFF | 68.51 | 69.01 | 66.79 | 66.9 | 66.9 | 1.704e+6 |
| 2026-01-07 | CPRI | 25.67 | 25.98 | 25.41 | 25.48 | 25.48 | 1.705e+6 |
| 2026-01-07 | ECL | 271.76 | 272.18 | 267.02 | 268.03 | 268.03 | 1.250e+6 |
| 2026-01-07 | GNRC | 145.63 | 145.63 | 141.16 | 141.86 | 141.86 | 690,602 |
| 2026-01-07 | CSGP | 68.26 | 68.98 | 61.57 | 61.66 | 61.66 | 1.376e+7 |
| 2026-01-07 | CAH | 207.59 | 211.26 | 205.72 | 206.69 | 206.69 | 2.035e+6 |
| 2026-01-07 | LULU | 215.85 | 216.75 | 209.37 | 211.72 | 211.72 | 2.343e+6 |
| 2026-01-07 | GOOG | 314.35 | 326.23 | 314.28 | 322.2 | 322.2 | 2.468e+7 |
| 2026-01-07 | JEF | 65.04 | 65.46 | 63.32 | 63.7 | 63.7 | 3.501e+6 |
| 2026-01-07 | FTV | 55.35 | 55.57 | 54.03 | 54.08 | 54.08 | 2.794e+6 |
| 2026-01-07 | COO | 84.32 | 85.04 | 83.25 | 83.9 | 83.9 | 3.378e+6 |
| 2026-01-07 | JNJ | 204.17 | 207.16 | 203.94 | 206.39 | 206.39 | 7.546e+6 |
| 2026-01-07 | CF | 78.61 | 79.23 | 75.17 | 76.77 | 76.77 | 2.424e+6 |
| 2026-01-07 | BF-B | 25.84 | 25.99 | 25.09 | 25.12 | 25.12 | 4.536e+6 |
| 2026-01-07 | HRB | 43.02 | 43.23 | 42.36 | 42.85 | 42.85 | 847,544 |
| 2026-01-07 | HCA | 482.58 | 483.41 | 469.3 | 469.95 | 469.95 | 1.245e+6 |
| 2026-01-07 | IPGP | 79.51 | 79.99 | 76.32 | 76.67 | 76.67 | 215,300 |
| 2026-01-07 | CHRW | 166.91 | 167.03 | 161.4 | 166.16 | 166.16 | 3.888e+6 |
| 2026-01-07 | ITW | 252.88 | 253.48 | 244.82 | 245.44 | 245.44 | 1.364e+6 |
| 2026-01-07 | JBL | 222.15 | 226.13 | 219.32 | 224.33 | 224.33 | 834,337 |
| 2026-01-07 | INFO | 24.9 | 24.92 | 24.84 | 24.84 | 24.84 | 60,800 |
| 2026-01-07 | EXE | 104.23 | 107.06 | 103.96 | 105.45 | 105.45 | 2.714e+6 |
| 2026-01-07 | HIG | 136.09 | 136.49 | 134.81 | 135.32 | 135.32 | 1.281e+6 |
| 2026-01-07 | CRL | 216.41 | 217.89 | 215.02 | 216.77 | 216.77 | 732,200 |
| 2026-01-07 | GEN | 25.95 | 26.08 | 25.62 | 25.84 | 25.84 | 3.863e+6 |
| 2026-01-07 | ILMN | 146.95 | 151.34 | 146.41 | 150.14 | 150.14 | 2.384e+6 |
| 2026-01-07 | CMI | 542.36 | 543.68 | 534.22 | 535.54 | 535.54 | 873,342 |
| 2026-01-07 | FANG | 142.23 | 143.3 | 137.82 | 138.85 | 138.85 | 2.492e+6 |
| 2026-01-07 | CZR | 23.72 | 23.79 | 22.95 | 23 | 23 | 3.413e+6 |
| 2026-01-07 | AVY | 180.9 | 182.22 | 178.4 | 179.64 | 179.64 | 529,400 |
| 2026-01-07 | ENPH | 34.75 | 35.35 | 33.94 | 34.69 | 34.69 | 5.052e+6 |
| 2026-01-07 | CPRT | 38.96 | 39.23 | 38.14 | 38.19 | 38.19 | 8.247e+6 |
| 2026-01-07 | KIM | 20.24 | 20.3 | 20.04 | 20.09 | 20.09 | 5.471e+6 |
| 2026-01-07 | KMX | 41.86 | 43.73 | 41.52 | 43.12 | 43.12 | 6.511e+6 |
| 2026-01-07 | GRMN | 209.2 | 210.47 | 207.3 | 209.88 | 209.88 | 992,128 |
| 2026-01-07 | DAY | 69.52 | 69.65 | 69.33 | 69.4 | 69.4 | 9.075e+6 |
| 2026-01-07 | CTVA | 68.9 | 69.6 | 67.99 | 68.39 | 68.39 | 3.276e+6 |
| 2026-01-07 | FIS | 66.68 | 66.74 | 65.98 | 66.16 | 66.16 | 1.970e+6 |
| 2026-01-07 | ETN | 331.05 | 331.32 | 318.69 | 320.78 | 320.78 | 3.166e+6 |
| 2026-01-07 | IQV | 241 | 246.71 | 240 | 244.29 | 244.29 | 1.936e+6 |
| 2026-01-07 | F | 13.49 | 13.51 | 13.28 | 13.43 | 13.43 | 5.061e+7 |
| 2026-01-07 | DUK | 116.13 | 116.3 | 113.99 | 114.23 | 114.23 | 3.228e+6 |
| 2026-01-07 | FTI | 48.85 | 50.02 | 48.68 | 49.11 | 49.11 | 5.050e+6 |
| 2026-01-07 | CTRA | 24.98 | 25.14 | 24.56 | 25.11 | 25.11 | 9.092e+6 |
| 2026-01-07 | APO | 151.34 | 151.34 | 142.93 | 143.09 | 143.09 | 5.090e+6 |