Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48701–48750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-07 | JPM | 329.46 | 330.46 | 322.95 | 325.33 | 325.33 | 9.815e+6 |
| 2026-01-07 | DRI | 198.15 | 200.2 | 196.39 | 196.77 | 196.77 | 2.425e+6 |
| 2026-01-07 | DVA | 114.59 | 115.19 | 110.33 | 111.01 | 111.01 | 718,037 |
| 2026-01-07 | KVUE | 16.31 | 16.43 | 16.17 | 16.35 | 16.35 | 4.080e+7 |
| 2026-01-07 | FICO | 1,622.95 | 1,643.83 | 1,578.65 | 1,580.51 | 1,580.51 | 175,639 |
| 2026-01-07 | EMR | 144.62 | 145.15 | 141.01 | 141.03 | 141.03 | 2.781e+6 |
| 2026-01-07 | ATI | 121.91 | 122.5 | 120.25 | 120.84 | 120.84 | 1.328e+6 |
| 2026-01-07 | GD | 358.86 | 359.85 | 342.34 | 342.64 | 342.64 | 2.050e+6 |
| 2026-01-07 | JBHT | 204.74 | 207.02 | 202.75 | 203.03 | 203.03 | 988,800 |
| 2026-01-07 | EG | 329.95 | 333.68 | 326.07 | 329.38 | 329.38 | 317,158 |
| 2026-01-07 | BBWI | 21.88 | 22.23 | 21.6 | 21.77 | 21.77 | 4.780e+6 |
| 2026-01-07 | EQT | 53.05 | 54.39 | 52.72 | 54.19 | 54.19 | 9.055e+6 |
| 2026-01-07 | IR | 83.42 | 83.76 | 80.85 | 81.29 | 81.29 | 2.059e+6 |
| 2026-01-07 | MAS | 65.77 | 65.77 | 63.13 | 63.72 | 63.72 | 2.689e+6 |
| 2026-01-07 | LVS | 62.6 | 62.81 | 60.53 | 60.76 | 60.76 | 8.675e+6 |
| 2026-01-07 | IRM | 84.65 | 88.18 | 84.12 | 86.35 | 86.35 | 2.636e+6 |
| 2026-01-07 | COP | 95.72 | 95.77 | 92.49 | 92.52 | 92.52 | 7.988e+6 |
| 2026-01-07 | CE | 44.57 | 44.79 | 42.06 | 42.66 | 42.66 | 1.784e+6 |
| 2026-01-07 | CNC | 46.81 | 46.89 | 45.47 | 45.77 | 45.77 | 7.774e+6 |
| 2026-01-07 | GDDY | 120.3 | 120.62 | 117.45 | 117.48 | 117.48 | 1.060e+6 |
| 2026-01-07 | GE | 327.94 | 329.78 | 322.48 | 323.17 | 323.17 | 4.657e+6 |
| 2026-01-07 | EW | 86.27 | 86.6 | 83.93 | 84.83 | 84.83 | 4.287e+6 |
| 2026-01-07 | HPQ | 21.78 | 21.8 | 20.59 | 20.75 | 20.75 | 1.887e+7 |
| 2026-01-07 | LNT | 64.49 | 64.56 | 63.34 | 63.6 | 63.6 | 2.597e+6 |
| 2026-01-07 | ERIE | 284.18 | 284.24 | 280.19 | 280.28 | 280.28 | 115,831 |
| 2026-01-07 | DLR | 156.9 | 157.38 | 153.81 | 153.82 | 153.82 | 2.146e+6 |
| 2026-01-07 | FOX | 67.32 | 67.64 | 65.91 | 66.71 | 66.71 | 1.171e+6 |
| 2026-01-07 | IBKR | 72.26 | 72.64 | 71.16 | 71.26 | 71.26 | 4.163e+6 |
| 2026-01-07 | HOLX | 74.85 | 74.96 | 74.85 | 74.96 | 74.96 | 1.327e+6 |
| 2026-01-07 | GEHC | 86.26 | 87.17 | 85.31 | 85.69 | 85.69 | 2.450e+6 |
| 2026-01-07 | EXR | 134.51 | 134.97 | 131.65 | 132.35 | 132.35 | 1.502e+6 |
| 2026-01-07 | ELV | 370.84 | 372.63 | 363.8 | 364.44 | 364.44 | 1.149e+6 |
| 2026-01-07 | GME | 21.65 | 22.02 | 21.19 | 21.29 | 21.29 | 1.067e+7 |
| 2026-01-07 | FSLR | 254.02 | 255.92 | 239.98 | 241.11 | 241.11 | 6.208e+6 |
| 2026-01-07 | KMI | 26.39 | 26.67 | 26.33 | 26.5 | 26.5 | 1.112e+7 |
| 2026-01-07 | COHR | 190 | 193.59 | 185 | 191.62 | 191.62 | 3.064e+6 |
| 2026-01-07 | INTU | 646.81 | 654.01 | 642.42 | 647.95 | 647.95 | 1.413e+6 |
| 2026-01-07 | DXC | 14.71 | 15.04 | 14.7 | 14.91 | 14.91 | 1.459e+6 |
| 2026-01-07 | GT | 9.3 | 9.34 | 9.01 | 9.09 | 9.09 | 5.713e+6 |
| 2026-01-07 | FFIV | 269 | 271.02 | 265.31 | 267.92 | 267.92 | 709,800 |
| 2026-01-07 | HD | 350.99 | 356.12 | 346.71 | 346.74 | 346.74 | 4.443e+6 |
| 2026-01-07 | KDP | 27.12 | 27.25 | 26.85 | 27.01 | 27.01 | 9.320e+6 |
| 2026-01-07 | DOW | 25.23 | 25.31 | 24.26 | 24.51 | 24.51 | 8.260e+6 |
| 2026-01-07 | LYB | 45.41 | 45.62 | 43.78 | 44.37 | 44.37 | 4.058e+6 |
| 2026-01-07 | GL | 139.11 | 140.1 | 138.15 | 139.43 | 139.43 | 430,200 |
| 2026-01-07 | FOXA | 75.66 | 75.95 | 73.76 | 74.66 | 74.66 | 3.221e+6 |
| 2026-01-07 | FRT | 100.12 | 101.44 | 99.68 | 100.59 | 100.59 | 1.289e+6 |
| 2026-01-07 | FOSL | 3.67 | 3.71 | 3.52 | 3.66 | 3.66 | 436,200 |
| 2026-01-07 | EBAY | 90.92 | 91.94 | 89.44 | 89.85 | 89.85 | 4.332e+6 |
| 2026-01-07 | CBOE | 251.33 | 258.78 | 249.02 | 254.53 | 254.53 | 1.301e+6 |