Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48651–48700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-07 | DE | 485.72 | 487.67 | 472.3 | 473.81 | 473.81 | 1.287e+6 |
| 2026-01-07 | EL | 107.15 | 107.67 | 103.41 | 104.94 | 104.94 | 3.750e+6 |
| 2026-01-07 | EA | 204.07 | 204.32 | 204.07 | 204.31 | 204.31 | 1.918e+6 |
| 2026-01-07 | M | 22.98 | 23.05 | 22.2 | 22.23 | 22.23 | 5.507e+6 |
| 2026-01-07 | FISV | 68.91 | 69.27 | 67.46 | 68.71 | 68.71 | 1.304e+7 |
| 2026-01-07 | FLS | 72.19 | 72.37 | 70.89 | 71.61 | 71.61 | 982,000 |
| 2026-01-07 | COTY | 3.19 | 3.22 | 3.02 | 3.09 | 3.09 | 9.202e+6 |
| 2026-01-07 | COIN | 248.28 | 248.94 | 240.25 | 245.93 | 245.93 | 7.489e+6 |
| 2026-01-07 | LII | 522.83 | 522.83 | 501.76 | 503.49 | 503.49 | 520,326 |
| 2026-01-07 | CRM | 262.85 | 267.17 | 262.85 | 265.46 | 265.46 | 5.976e+6 |
| 2026-01-07 | KKR | 135.73 | 136.77 | 130.3 | 130.34 | 130.34 | 4.181e+6 |
| 2026-01-07 | EIX | 59.02 | 59.4 | 57.74 | 57.76 | 57.76 | 2.993e+6 |
| 2026-01-07 | ADP | 259.8 | 260.33 | 257.18 | 259.12 | 259.12 | 1.479e+6 |
| 2026-01-07 | EXC | 43.55 | 43.63 | 42.46 | 42.63 | 42.63 | 4.818e+6 |
| 2026-01-07 | DHI | 143.64 | 144.96 | 137.53 | 138.49 | 138.49 | 5.130e+6 |
| 2026-01-07 | FAST | 40.79 | 40.81 | 39.82 | 40.17 | 40.17 | 1.064e+7 |
| 2026-01-07 | CNX | 36.17 | 36.94 | 36.01 | 36.8 | 36.8 | 1.908e+6 |
| 2026-01-07 | LUMN | 8.22 | 8.27 | 7.87 | 7.92 | 7.92 | 8.923e+6 |
| 2026-01-07 | INTC | 40.18 | 44.57 | 40.12 | 42.63 | 42.63 | 1.660e+8 |
| 2026-01-07 | CPAY | 319.66 | 322.58 | 316.36 | 320.62 | 320.62 | 529,895 |
| 2026-01-07 | EOG | 102.85 | 103.7 | 100.67 | 100.8 | 100.8 | 3.105e+6 |
| 2026-01-07 | EQR | 61.8 | 62.25 | 61.16 | 61.2 | 61.2 | 5.000e+6 |
| 2026-01-07 | GNW | 8.82 | 8.94 | 8.78 | 8.92 | 8.92 | 4.434e+6 |
| 2026-01-07 | BRK-B | 497.88 | 499.15 | 493.09 | 496.12 | 496.12 | 4.445e+6 |
| 2026-01-07 | GOOGL | 314.14 | 325.92 | 313.97 | 321.75 | 321.75 | 3.510e+7 |
| 2026-01-07 | EME | 654.67 | 656.73 | 646.23 | 650.25 | 650.25 | 484,514 |
| 2026-01-07 | APP | 618 | 643.58 | 611 | 632.92 | 632.92 | 2.935e+6 |
| 2026-01-07 | GPC | 123.37 | 124.21 | 121.06 | 121.45 | 121.45 | 739,028 |
| 2026-01-07 | GS | 951.87 | 953.23 | 929.11 | 936.09 | 936.09 | 2.683e+6 |
| 2026-01-07 | CAT | 620.36 | 622.35 | 593.25 | 593.99 | 593.99 | 3.312e+6 |
| 2026-01-07 | GWW | 1,018.28 | 1,022.32 | 998.29 | 1,000.76 | 1,000.76 | 261,816 |
| 2026-01-07 | FITB | 49.22 | 49.28 | 48.18 | 48.73 | 48.73 | 7.355e+6 |
| 2026-01-07 | GPN | 76.95 | 77.88 | 75.99 | 77.25 | 77.25 | 2.475e+6 |
| 2026-01-07 | DXCM | 69.76 | 70.92 | 69.12 | 70.1 | 70.1 | 5.081e+6 |
| 2026-01-07 | ICE | 165.46 | 166.31 | 161.39 | 161.4 | 161.4 | 2.545e+6 |
| 2026-01-07 | HAS | 86.69 | 87.56 | 85.72 | 86.42 | 86.42 | 1.584e+6 |
| 2026-01-07 | HBAN | 18.12 | 18.15 | 17.81 | 17.96 | 17.96 | 2.699e+7 |
| 2026-01-07 | LKQ | 30.88 | 31.07 | 30.3 | 30.54 | 30.54 | 2.227e+6 |
| 2026-01-07 | IDXX | 706.08 | 724.99 | 704.72 | 714.55 | 714.55 | 542,668 |
| 2026-01-07 | IVZ | 27.66 | 27.71 | 27 | 27.26 | 27.26 | 4.162e+6 |
| 2026-01-07 | FIX | 1,027.76 | 1,047.48 | 1,004.77 | 1,034.18 | 1,034.18 | 441,748 |
| 2026-01-07 | LH | 261.08 | 261.08 | 252.71 | 253.1 | 253.1 | 603,012 |
| 2026-01-07 | BMY | 54.68 | 56.16 | 54.67 | 56.14 | 56.14 | 1.804e+7 |
| 2026-01-07 | EPAM | 218 | 220.57 | 213.21 | 218.2 | 218.2 | 771,600 |
| 2026-01-07 | J | 136.54 | 137.41 | 134.69 | 136.01 | 136.01 | 604,100 |
| 2026-01-07 | CRH | 128.07 | 128.83 | 121.7 | 122.01 | 122.01 | 7.869e+6 |
| 2026-01-07 | JCI | 114.64 | 115.58 | 112.03 | 112.04 | 112.04 | 6.802e+6 |
| 2026-01-07 | DASH | 228.01 | 234.43 | 224.99 | 230.52 | 230.52 | 3.108e+6 |
| 2026-01-07 | JKHY | 185.4 | 186.53 | 184.2 | 185.3 | 185.3 | 503,537 |
| 2026-01-07 | FLR | 44.9 | 44.9 | 43.84 | 44.4 | 44.4 | 2.582e+6 |