Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48751–48800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-07 | HOOD | 120.05 | 120.1 | 116.55 | 116.97 | 116.97 | 1.892e+7 |
| 2026-01-07 | EFX | 212.4 | 213.39 | 209.88 | 212.2 | 212.2 | 1.769e+6 |
| 2026-01-07 | CPT | 109.69 | 110.13 | 106.99 | 107.06 | 107.06 | 2.213e+6 |
| 2026-01-07 | GEV | 685.59 | 686.58 | 660.9 | 661.92 | 661.92 | 2.601e+6 |
| 2026-01-07 | FMC | 14.78 | 14.96 | 14.25 | 14.55 | 14.55 | 3.662e+6 |
| 2026-01-07 | EMC | 32.08 | 32.08 | 31.92 | 31.92 | 31.92 | 9,726 |
| 2026-01-07 | DECK | 101 | 105.4 | 100.5 | 103.04 | 103.04 | 3.250e+6 |
| 2026-01-07 | HII | 368.72 | 373.09 | 355.03 | 355.34 | 355.34 | 719,948 |
| 2026-01-07 | KEY | 21.32 | 21.39 | 21.02 | 21.1 | 21.1 | 1.457e+7 |
| 2026-01-07 | INVH | 27.78 | 28.01 | 24.98 | 26.09 | 26.09 | 3.157e+7 |
| 2026-01-07 | GIS | 42.63 | 42.84 | 41.64 | 41.65 | 41.65 | 1.038e+7 |
| 2026-01-07 | GM | 81.91 | 82.51 | 81.4 | 81.72 | 81.72 | 6.362e+6 |
| 2026-01-07 | ISRG | 592.89 | 603.88 | 590.8 | 592.27 | 592.27 | 1.864e+6 |
| 2026-01-07 | DVN | 35.65 | 35.71 | 34.05 | 34.29 | 34.29 | 1.302e+7 |
| 2026-01-07 | FDX | 304.67 | 309.39 | 303.18 | 306.09 | 306.09 | 1.970e+6 |
| 2026-01-07 | HRL | 22.32 | 22.47 | 21.75 | 21.75 | 21.75 | 4.306e+6 |
| 2026-01-07 | FTNT | 78.61 | 80.86 | 78.35 | 80.02 | 80.02 | 6.871e+6 |
| 2026-01-07 | GILD | 121.65 | 124.01 | 121.47 | 123.65 | 123.65 | 6.175e+6 |
| 2026-01-07 | GLW | 88.54 | 88.79 | 86.46 | 87.83 | 87.83 | 4.070e+6 |
| 2026-01-07 | ED | 98.09 | 98.56 | 97.28 | 97.77 | 97.77 | 1.639e+6 |
| 2026-01-07 | HLT | 291.71 | 296.24 | 290.72 | 293.22 | 293.22 | 1.694e+6 |
| 2026-01-07 | HUBB | 475.38 | 475.73 | 461.69 | 466.93 | 466.93 | 489,622 |
| 2026-01-07 | LEN | 105.76 | 106.62 | 102.45 | 102.92 | 102.92 | 4.540e+6 |
| 2026-01-07 | HAL | 30.89 | 30.97 | 30.02 | 30.23 | 30.23 | 1.710e+7 |
| 2026-01-07 | MAC | 18.74 | 18.8 | 18.18 | 18.2 | 18.2 | 1.062e+6 |
| 2026-01-06 | WMT | 111.96 | 114.34 | 111.55 | 113.89 | 113.89 | 2.012e+7 |
| 2026-01-06 | MAT | 20.57 | 21.29 | 20.36 | 21.27 | 21.27 | 4.762e+6 |
| 2026-01-06 | WRB | 70.28 | 70.63 | 69.15 | 69.9 | 69.9 | 2.133e+6 |
| 2026-01-06 | MBC | 11.13 | 11.48 | 10.91 | 11.42 | 11.42 | 1.485e+6 |
| 2026-01-06 | WST | 276.68 | 290.89 | 275.05 | 280.19 | 280.19 | 1.070e+6 |
| 2026-01-06 | MCD | 297.41 | 302.53 | 296.67 | 301.09 | 301.09 | 3.769e+6 |
| 2026-01-06 | WTW | 332.99 | 335.95 | 329.52 | 334.99 | 334.99 | 497,902 |
| 2026-01-06 | MCHP | 69.8 | 74.48 | 69.8 | 74.06 | 74.06 | 1.854e+7 |
| 2026-01-06 | YUM | 149.19 | 151.66 | 148.8 | 150.72 | 150.72 | 1.400e+6 |
| 2026-01-06 | MCK | 823.51 | 833.74 | 819.34 | 825.82 | 825.82 | 515,146 |
| 2026-01-06 | ZION | 59.4 | 60.31 | 59.05 | 60.07 | 60.07 | 1.436e+6 |
| 2026-01-06 | MCO | 524.17 | 531.77 | 521.88 | 530.49 | 530.49 | 789,000 |
| 2026-01-06 | TXT | 89.11 | 90.1 | 88.47 | 90.05 | 90.05 | 1.719e+6 |
| 2026-01-06 | MDLZ | 53.02 | 53.19 | 52.25 | 52.28 | 52.28 | 1.122e+7 |
| 2026-01-06 | SNA | 347.21 | 354.71 | 347.04 | 353.05 | 353.05 | 254,400 |
| 2026-01-06 | MDT | 97.27 | 99.73 | 96.92 | 99.5 | 99.5 | 7.108e+6 |
| 2026-01-06 | NE | 28.99 | 30.01 | 28.67 | 29.53 | 29.53 | 1.983e+6 |
| 2026-01-06 | MET | 79.6 | 80.31 | 78.71 | 79.99 | 79.99 | 3.435e+6 |
| 2026-01-06 | PNC | 212.73 | 216.4 | 211.11 | 214.73 | 214.73 | 2.291e+6 |
| 2026-01-06 | META | 659.01 | 664.96 | 651.35 | 660.06 | 660.06 | 1.107e+7 |
| 2026-01-06 | SJM | 92.53 | 94.59 | 92.43 | 93.91 | 93.91 | 1.664e+6 |
| 2026-01-06 | MGM | 36.03 | 36.33 | 35.36 | 35.74 | 35.74 | 5.568e+6 |
| 2026-01-06 | SNPS | 495.6 | 509.47 | 494.05 | 508.77 | 508.77 | 1.848e+6 |
| 2026-01-06 | MHK | 110.01 | 112.25 | 109.45 | 112.13 | 112.13 | 880,900 |
| 2026-01-06 | NEE | 80.7 | 81.04 | 79.95 | 80.5 | 80.5 | 7.255e+6 |