Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49251–49300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | DELL | 124.18 | 125.27 | 120.94 | 123.02 | 123.02 | 6.596e+6 |
| 2026-01-06 | LH | 252.46 | 260.97 | 251.62 | 259.75 | 259.75 | 659,237 |
| 2026-01-06 | DG | 138.58 | 145.5 | 138.36 | 144.01 | 144.01 | 5.826e+6 |
| 2026-01-06 | INVH | 27.05 | 27.81 | 27.02 | 27.76 | 27.76 | 5.211e+6 |
| 2026-01-06 | DGX | 171.84 | 179.61 | 171.84 | 178.86 | 178.86 | 1.165e+6 |
| 2026-01-06 | COTY | 3.17 | 3.21 | 3.15 | 3.17 | 3.17 | 6.207e+6 |
| 2026-01-06 | DHR | 234.83 | 239.93 | 234.32 | 236.09 | 236.09 | 2.663e+6 |
| 2026-01-06 | CNC | 44.99 | 45.99 | 44.95 | 45.74 | 45.74 | 7.817e+6 |
| 2026-01-06 | DIS | 113.79 | 114.76 | 113.11 | 114.57 | 114.57 | 7.388e+6 |
| 2026-01-06 | F | 13.2 | 13.54 | 13.01 | 13.48 | 13.48 | 8.453e+7 |
| 2026-01-06 | DLTR | 129.25 | 135.18 | 129.09 | 133.78 | 133.78 | 4.135e+6 |
| 2026-01-06 | EMR | 141.33 | 145.05 | 140.99 | 144.48 | 144.48 | 2.981e+6 |
| 2026-01-06 | DOC | 15.88 | 16.05 | 15.85 | 16.03 | 16.03 | 1.220e+7 |
| 2026-01-06 | FICO | 1,630 | 1,636.85 | 1,573.29 | 1,599.96 | 1,599.96 | 307,020 |
| 2026-01-06 | DOV | 201.8 | 203.34 | 199.05 | 203.03 | 203.03 | 1.409e+6 |
| 2026-01-06 | KDP | 26.99 | 27.24 | 26.73 | 27.1 | 27.1 | 9.695e+6 |
| 2026-01-06 | DPZ | 408.44 | 412.32 | 404.26 | 404.46 | 404.46 | 895,900 |
| 2026-01-06 | HRL | 22.35 | 22.41 | 22.23 | 22.25 | 22.25 | 4.201e+6 |
| 2026-01-06 | DTE | 128.16 | 129.12 | 127.79 | 129.03 | 129.03 | 1.293e+6 |
| 2026-01-06 | CE | 42.35 | 44.78 | 42.35 | 44.45 | 44.45 | 1.645e+6 |
| 2026-01-06 | DVA | 113.61 | 115.27 | 111.43 | 114.72 | 114.72 | 924,235 |
| 2026-01-06 | ISRG | 565 | 594.62 | 564.35 | 592.85 | 592.85 | 2.630e+6 |
| 2026-01-06 | DVN | 36.29 | 36.73 | 35.57 | 35.7 | 35.7 | 8.596e+6 |
| 2026-01-06 | EXR | 127.93 | 135.02 | 127.93 | 133.91 | 133.91 | 1.583e+6 |
| 2026-01-06 | DXC | 13.98 | 14.65 | 13.89 | 14.65 | 14.65 | 2.300e+6 |
| 2026-01-06 | CRL | 208.35 | 216.76 | 208.35 | 216.11 | 216.11 | 752,620 |
| 2026-01-06 | DXCM | 67.65 | 70.28 | 67.3 | 69.89 | 69.89 | 3.974e+6 |
| 2026-01-06 | FRT | 97.64 | 100.03 | 97.61 | 99.85 | 99.85 | 592,505 |
| 2026-01-06 | EBAY | 89.69 | 91.77 | 89.14 | 91.21 | 91.21 | 4.649e+6 |
| 2026-01-06 | HPQ | 21.28 | 22.02 | 21.02 | 21.8 | 21.8 | 1.804e+7 |
| 2026-01-06 | EFX | 211.79 | 212.38 | 206.31 | 210.95 | 210.95 | 2.430e+6 |
| 2026-01-06 | GILD | 117.55 | 121.3 | 117.55 | 120.67 | 120.67 | 6.038e+6 |
| 2026-01-06 | EG | 338.89 | 339.87 | 329.13 | 330.26 | 330.26 | 393,200 |
| 2026-01-06 | LYB | 44.9 | 46.31 | 44.54 | 45.65 | 45.65 | 5.853e+6 |
| 2026-01-06 | ELV | 361.64 | 372.89 | 361.02 | 369.09 | 369.09 | 2.213e+6 |
| 2026-01-06 | HOOD | 124.16 | 124.35 | 118.05 | 121.7 | 121.7 | 2.035e+7 |
| 2026-01-06 | EMC | 32.23 | 32.38 | 32.19 | 32.26 | 32.26 | 22,500 |
| 2026-01-06 | EIX | 58.83 | 59.12 | 58.09 | 58.92 | 58.92 | 4.496e+6 |
| 2026-01-06 | EME | 651.02 | 660.47 | 625.36 | 655.22 | 655.22 | 395,502 |
| 2026-01-06 | ATI | 119.92 | 121.42 | 116.24 | 120.86 | 120.86 | 2.054e+6 |
| 2026-01-06 | FITB | 48.77 | 49.44 | 48.45 | 49.33 | 49.33 | 8.609e+6 |
| 2026-01-06 | IR | 82.03 | 83.42 | 81.04 | 83.38 | 83.38 | 2.626e+6 |
| 2026-01-06 | FIX | 1,023.8 | 1,034.17 | 951.87 | 1,034.17 | 1,034.17 | 648,400 |
| 2026-01-06 | MAS | 62.57 | 65.64 | 62.54 | 65.43 | 65.43 | 2.513e+6 |
| 2026-01-06 | FLR | 44.6 | 44.91 | 44.08 | 44.86 | 44.86 | 2.399e+6 |
| 2026-01-06 | CRH | 127.31 | 128.34 | 126.57 | 127.95 | 127.95 | 4.918e+6 |
| 2026-01-06 | FMC | 13.93 | 14.83 | 13.87 | 14.78 | 14.78 | 4.537e+6 |
| 2026-01-06 | EXC | 43.17 | 43.63 | 42.96 | 43.47 | 43.47 | 5.971e+6 |
| 2026-01-06 | FOSL | 3.79 | 3.89 | 3.68 | 3.68 | 3.68 | 215,000 |
| 2026-01-06 | JBHT | 201.66 | 205.9 | 200.8 | 204.75 | 204.75 | 1.009e+6 |