Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49151–49200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | BEN | 24.15 | 24.8 | 24.15 | 24.76 | 24.76 | 4.183e+6 |
| 2026-01-06 | ENPH | 34.21 | 35.55 | 34.19 | 34.75 | 34.75 | 5.584e+6 |
| 2026-01-06 | BG | 92.83 | 94.09 | 92.25 | 93.26 | 93.26 | 1.597e+6 |
| 2026-01-06 | JEF | 63.5 | 65.33 | 63.19 | 65.26 | 65.26 | 2.741e+6 |
| 2026-01-06 | BHF | 64.52 | 65.06 | 64.45 | 65.05 | 65.05 | 1.635e+6 |
| 2026-01-06 | FTV | 53.42 | 55.5 | 53.35 | 55.39 | 55.39 | 5.328e+6 |
| 2026-01-06 | BIIB | 174.94 | 182.97 | 174.3 | 182.61 | 182.61 | 2.116e+6 |
| 2026-01-06 | COO | 83.14 | 84.48 | 82.94 | 84.32 | 84.32 | 2.396e+6 |
| 2026-01-06 | BIO | 323.94 | 328.25 | 320 | 325.5 | 325.5 | 373,724 |
| 2026-01-06 | GDDY | 118.41 | 120.26 | 118 | 119.82 | 119.82 | 1.254e+6 |
| 2026-01-06 | BK | 120.99 | 121.02 | 118.86 | 120.3 | 120.3 | 3.608e+6 |
| 2026-01-06 | BF-B | 25.56 | 26.08 | 25.38 | 25.86 | 25.86 | 4.529e+6 |
| 2026-01-06 | BKNG | 213.52 | 214.23 | 210.36 | 213.45 | 213.45 | 5.365e+6 |
| 2026-01-06 | HRB | 42.85 | 43.2 | 42.39 | 42.9 | 42.9 | 1.509e+6 |
| 2026-01-06 | BKR | 49.01 | 49.6 | 48.19 | 49.03 | 49.03 | 7.683e+6 |
| 2026-01-06 | HCA | 476.3 | 487.88 | 472.31 | 482.88 | 482.88 | 1.161e+6 |
| 2026-01-06 | BLDR | 107.5 | 111.59 | 106.73 | 111.26 | 111.26 | 1.372e+6 |
| 2026-01-06 | DLR | 155.15 | 157.84 | 154.33 | 155.72 | 155.72 | 2.796e+6 |
| 2026-01-06 | BLK | 1,113.12 | 1,118.05 | 1,100.63 | 1,106.12 | 1,106.12 | 537,672 |
| 2026-01-06 | DASH | 226.51 | 232.27 | 225.36 | 229.38 | 229.38 | 4.630e+6 |
| 2026-01-06 | BR | 220.32 | 222.21 | 218.13 | 220.49 | 220.49 | 603,154 |
| 2026-01-06 | IPGP | 77.14 | 80.03 | 77.14 | 79.47 | 79.47 | 437,300 |
| 2026-01-06 | BRO | 79.19 | 80.35 | 78.92 | 79.85 | 79.85 | 2.909e+6 |
| 2026-01-06 | KMI | 27.48 | 27.48 | 26.09 | 26.32 | 26.32 | 1.969e+7 |
| 2026-01-06 | BSX | 95.85 | 98.09 | 95.1 | 97.79 | 97.79 | 6.651e+6 |
| 2026-01-06 | HUBB | 462.09 | 477.76 | 455.87 | 476.17 | 476.17 | 465,801 |
| 2026-01-06 | BWA | 47.1 | 47.8 | 46.64 | 47.75 | 47.75 | 2.664e+6 |
| 2026-01-06 | DUK | 114.79 | 115.92 | 114.43 | 115.75 | 115.75 | 3.304e+6 |
| 2026-01-06 | BX | 159.4 | 159.81 | 157.15 | 159.3 | 159.3 | 3.341e+6 |
| 2026-01-06 | DRI | 190.43 | 197.65 | 189.65 | 197.24 | 197.24 | 2.348e+6 |
| 2026-01-06 | BXP | 65.89 | 67.33 | 65.89 | 67.18 | 67.18 | 1.808e+6 |
| 2026-01-06 | BRK-B | 496.8 | 500.67 | 496.06 | 499.05 | 499.05 | 4.040e+6 |
| 2026-01-06 | C | 122.46 | 122.94 | 121 | 121.29 | 121.29 | 1.194e+7 |
| 2026-01-06 | CAT | 613.39 | 624.11 | 606.32 | 620.45 | 620.45 | 2.707e+6 |
| 2026-01-06 | CA | 24.78 | 24.79 | 24.75 | 24.75 | 24.75 | 500 |
| 2026-01-06 | INFO | 24.83 | 24.92 | 24.79 | 24.9 | 24.9 | 27,600 |
| 2026-01-06 | CAG | 16.3 | 16.34 | 16.11 | 16.11 | 16.11 | 1.364e+7 |
| 2026-01-06 | LKQ | 30.49 | 30.92 | 30.31 | 30.85 | 30.85 | 2.602e+6 |
| 2026-01-06 | CARR | 51.68 | 53.26 | 49.85 | 53.08 | 53.08 | 8.716e+6 |
| 2026-01-06 | LNT | 63.89 | 64.45 | 63.74 | 64.36 | 64.36 | 1.595e+6 |
| 2026-01-06 | CASY | 564.67 | 566.58 | 556.11 | 562.93 | 562.93 | 231,900 |
| 2026-01-06 | DECK | 108 | 108.93 | 106.34 | 107.46 | 107.46 | 2.536e+6 |
| 2026-01-06 | CB | 312.96 | 314.6 | 307.83 | 308.38 | 308.38 | 2.086e+6 |
| 2026-01-06 | CPT | 106.96 | 109.41 | 106.96 | 109.12 | 109.12 | 1.122e+6 |
| 2026-01-06 | CBRE | 164.59 | 167.05 | 161.66 | 166.92 | 166.92 | 1.369e+6 |
| 2026-01-06 | LVS | 63.56 | 64 | 62.85 | 63.08 | 63.08 | 4.541e+6 |
| 2026-01-06 | CCI | 86.97 | 87.8 | 86.03 | 86.06 | 86.06 | 2.658e+6 |
| 2026-01-06 | IQV | 234.6 | 241.81 | 234.42 | 240.53 | 240.53 | 1.637e+6 |
| 2026-01-06 | CCL | 31.26 | 32.44 | 31.13 | 31.95 | 31.95 | 2.331e+7 |
| 2026-01-06 | FFIV | 271.33 | 272.93 | 265.27 | 270.64 | 270.64 | 1.090e+6 |