Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49201–49250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | CDNS | 301.5 | 316.04 | 300.88 | 314.64 | 314.64 | 2.653e+6 |
| 2026-01-06 | HAL | 31.61 | 31.95 | 30.49 | 30.68 | 30.68 | 2.449e+7 |
| 2026-01-06 | CDW | 131.88 | 133.94 | 131.62 | 132.87 | 132.87 | 1.536e+6 |
| 2026-01-06 | EQR | 59.95 | 61.82 | 59.83 | 61.67 | 61.67 | 2.072e+6 |
| 2026-01-06 | CEG | 357.42 | 358.76 | 345.74 | 353.56 | 353.56 | 2.448e+6 |
| 2026-01-06 | APP | 629.94 | 632.04 | 595.51 | 617.24 | 617.24 | 4.584e+6 |
| 2026-01-06 | CFG | 60 | 61.27 | 59.85 | 61.26 | 61.26 | 4.326e+6 |
| 2026-01-06 | ICE | 165.41 | 166.46 | 164.64 | 165.48 | 165.48 | 2.605e+6 |
| 2026-01-06 | CHD | 83.18 | 85.26 | 82.48 | 84.98 | 84.98 | 2.682e+6 |
| 2026-01-06 | ERIE | 277.1 | 284.33 | 275.65 | 283.87 | 283.87 | 133,500 |
| 2026-01-06 | CHTR | 210 | 211.15 | 206.99 | 210.62 | 210.62 | 2.902e+6 |
| 2026-01-06 | CAH | 204.98 | 208.95 | 204.57 | 207.98 | 207.98 | 1.514e+6 |
| 2026-01-06 | CI | 283.38 | 287.45 | 279.22 | 283.2 | 283.2 | 1.720e+6 |
| 2026-01-06 | FTI | 48.63 | 48.93 | 47.64 | 48.27 | 48.27 | 2.865e+6 |
| 2026-01-06 | CIEN | 230.2 | 254.82 | 221.12 | 254.19 | 254.19 | 3.456e+6 |
| 2026-01-06 | HD | 339.23 | 348.35 | 335.47 | 346.97 | 346.97 | 4.680e+6 |
| 2026-01-06 | CINF | 160.57 | 161.73 | 158.64 | 161.17 | 161.17 | 753,534 |
| 2026-01-06 | GT | 8.78 | 9.28 | 8.67 | 9.26 | 9.26 | 8.740e+6 |
| 2026-01-06 | CL | 75.81 | 76.37 | 75.58 | 76.26 | 76.26 | 8.388e+6 |
| 2026-01-06 | KEY | 20.92 | 21.4 | 20.92 | 21.36 | 21.36 | 1.723e+7 |
| 2026-01-06 | CLX | 98.68 | 100.03 | 97.07 | 98.27 | 98.27 | 2.267e+6 |
| 2026-01-06 | EA | 204.17 | 204.49 | 204.06 | 204.09 | 204.09 | 1.551e+6 |
| 2026-01-06 | CMA | 91.14 | 92.69 | 90.81 | 92.45 | 92.45 | 2.522e+6 |
| 2026-01-06 | DOW | 24.48 | 25.37 | 24.4 | 25.22 | 25.22 | 1.167e+7 |
| 2026-01-06 | CMCSA | 27.2 | 27.3 | 26.48 | 26.79 | 26.79 | 3.455e+7 |
| 2026-01-06 | AVY | 180.22 | 182.15 | 179.57 | 181.14 | 181.14 | 723,800 |
| 2026-01-06 | CME | 267.03 | 268.58 | 258.37 | 262.87 | 262.87 | 2.910e+6 |
| 2026-01-06 | KVUE | 16.37 | 16.51 | 16.33 | 16.36 | 16.36 | 3.212e+7 |
| 2026-01-06 | CSCO | 75.12 | 75.31 | 74.4 | 74.82 | 74.82 | 1.702e+7 |
| 2026-01-06 | IRM | 83.03 | 86.03 | 82.77 | 84.2 | 84.2 | 2.021e+6 |
| 2026-01-06 | CSX | 35.65 | 36.02 | 35.52 | 35.95 | 35.95 | 1.849e+7 |
| 2026-01-06 | IBKR | 71.86 | 72.88 | 71.19 | 72.8 | 72.8 | 4.604e+6 |
| 2026-01-06 | CTAS | 183.93 | 187.22 | 183.34 | 186.44 | 186.44 | 1.485e+6 |
| 2026-01-06 | HLT | 285.76 | 293.6 | 284.84 | 293 | 293 | 1.808e+6 |
| 2026-01-06 | CTSH | 80.24 | 83.83 | 80.24 | 83.61 | 83.61 | 4.915e+6 |
| 2026-01-06 | HII | 364.22 | 369.36 | 362.86 | 366.45 | 366.45 | 478,054 |
| 2026-01-06 | CVNA | 86.8 | 88.56 | 85.56 | 88.09 | 88.09 | 1.430e+7 |
| 2026-01-06 | ETN | 320.44 | 331.12 | 313.91 | 331.02 | 331.02 | 3.247e+6 |
| 2026-01-06 | CVS | 79 | 80.38 | 78.02 | 79.34 | 79.34 | 1.064e+7 |
| 2026-01-06 | INTU | 627.1 | 646.05 | 624.64 | 644.02 | 644.02 | 2.564e+6 |
| 2026-01-06 | CVX | 161.8 | 161.97 | 153.2 | 153.62 | 153.62 | 2.056e+7 |
| 2026-01-06 | EOG | 104.72 | 105.29 | 102.51 | 103.21 | 103.21 | 3.767e+6 |
| 2026-01-06 | D | 58.18 | 58.58 | 57.97 | 58.1 | 58.1 | 6.171e+6 |
| 2026-01-06 | COHR | 182.32 | 194.23 | 176.99 | 194.11 | 194.11 | 4.648e+6 |
| 2026-01-06 | DAL | 71.6 | 72.78 | 70.76 | 71.84 | 71.84 | 7.718e+6 |
| 2026-01-06 | JNJ | 203.52 | 205.62 | 203.04 | 203.71 | 203.71 | 8.108e+6 |
| 2026-01-06 | DD | 41.58 | 43.34 | 41.38 | 43.09 | 43.09 | 5.989e+6 |
| 2026-01-06 | FIS | 65.09 | 66.73 | 64.93 | 66.48 | 66.48 | 2.044e+6 |
| 2026-01-06 | DDOG | 133.93 | 137.25 | 131.58 | 137.1 | 137.1 | 3.631e+6 |
| 2026-01-06 | IDXX | 677.86 | 707.53 | 675.9 | 706.83 | 706.83 | 497,519 |