Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49301–49350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | FOX | 67.3 | 67.82 | 67.07 | 67.37 | 67.37 | 1.073e+6 |
| 2026-01-06 | CRM | 254.57 | 262.9 | 254.37 | 262.25 | 262.25 | 6.103e+6 |
| 2026-01-06 | FOXA | 75.13 | 76 | 75.06 | 75.74 | 75.74 | 3.234e+6 |
| 2026-01-06 | ITW | 246.79 | 252.6 | 245.99 | 252.55 | 252.55 | 1.861e+6 |
| 2026-01-06 | FSLR | 273 | 277.68 | 266.28 | 268.78 | 268.78 | 1.621e+6 |
| 2026-01-06 | COIN | 255.21 | 258.35 | 245.72 | 250.56 | 250.56 | 8.673e+6 |
| 2026-01-06 | FTNT | 77.73 | 79.2 | 77.6 | 78.44 | 78.44 | 6.478e+6 |
| 2026-01-06 | FISV | 66.77 | 68.96 | 66.77 | 68.76 | 68.76 | 6.921e+6 |
| 2026-01-06 | GD | 354.78 | 358.8 | 353.87 | 357.58 | 357.58 | 1.388e+6 |
| 2026-01-06 | FLS | 71.79 | 72.67 | 71.08 | 72.58 | 72.58 | 1.533e+6 |
| 2026-01-06 | GE | 325.45 | 332.31 | 321 | 327.07 | 327.07 | 4.325e+6 |
| 2026-01-06 | GEN | 25.76 | 26.13 | 25.62 | 25.94 | 25.94 | 3.827e+6 |
| 2026-01-06 | GEHC | 84.73 | 87.17 | 84.41 | 86.66 | 86.66 | 2.513e+6 |
| 2026-01-06 | GPN | 75.87 | 77.28 | 75.87 | 76.78 | 76.78 | 7.362e+6 |
| 2026-01-06 | GEV | 680.7 | 686.64 | 658.41 | 685.92 | 685.92 | 2.491e+6 |
| 2026-01-06 | CZR | 23.86 | 24.55 | 23.56 | 23.77 | 23.77 | 3.946e+6 |
| 2026-01-06 | GIS | 43.02 | 43.07 | 42.47 | 42.51 | 42.51 | 1.106e+7 |
| 2026-01-06 | EQT | 52.47 | 53.13 | 51.94 | 53.12 | 53.12 | 1.279e+7 |
| 2026-01-06 | GL | 137.99 | 139.81 | 137.39 | 139.31 | 139.31 | 537,337 |
| 2026-01-06 | DE | 463.74 | 486.04 | 462.95 | 484.56 | 484.56 | 1.621e+6 |
| 2026-01-06 | GLW | 88.01 | 89.33 | 84.17 | 89.08 | 89.08 | 6.352e+6 |
| 2026-01-06 | DHI | 142.14 | 144.02 | 139.55 | 143.65 | 143.65 | 4.933e+6 |
| 2026-01-06 | GME | 20.63 | 20.91 | 20.57 | 20.66 | 20.66 | 3.405e+6 |
| 2026-01-06 | KIM | 19.83 | 20.22 | 19.8 | 20.12 | 20.12 | 4.440e+6 |
| 2026-01-06 | GNW | 8.98 | 9.02 | 8.82 | 8.9 | 8.9 | 4.185e+6 |
| 2026-01-06 | COP | 98.69 | 98.8 | 95.52 | 95.58 | 95.58 | 9.027e+6 |
| 2026-01-06 | GOOGL | 316.18 | 320.72 | 311.56 | 314.12 | 314.12 | 3.121e+7 |
| 2026-01-06 | CMI | 531.54 | 543.89 | 530.46 | 543.22 | 543.22 | 936,855 |
| 2026-01-06 | GPC | 121.68 | 123.76 | 120.89 | 123.37 | 123.37 | 1.025e+6 |
| 2026-01-06 | CPAY | 313.58 | 317.7 | 308.54 | 317.63 | 317.63 | 470,050 |
| 2026-01-06 | GS | 944.43 | 953.54 | 938.3 | 950.46 | 950.46 | 1.966e+6 |
| 2026-01-06 | EPAM | 205.84 | 218.44 | 205.84 | 218.38 | 218.38 | 981,705 |
| 2026-01-06 | GWW | 1,006.4 | 1,032.18 | 1,004.08 | 1,024.97 | 1,024.97 | 229,400 |
| 2026-01-06 | DAY | 69.35 | 69.51 | 69.35 | 69.5 | 69.5 | 2.830e+6 |
| 2026-01-06 | HAS | 84.7 | 86.78 | 83.43 | 86.64 | 86.64 | 1.764e+6 |
| 2026-01-06 | ILMN | 141.48 | 147.5 | 140.9 | 147.11 | 147.11 | 2.339e+6 |
| 2026-01-06 | HBAN | 17.7 | 18.17 | 17.67 | 18.12 | 18.12 | 2.727e+7 |
| 2026-01-06 | EW | 84.39 | 86.56 | 84.34 | 85.85 | 85.85 | 3.812e+6 |
| 2026-01-06 | IVZ | 27.71 | 27.9 | 27.34 | 27.81 | 27.81 | 6.517e+6 |
| 2026-01-06 | LII | 493.55 | 518.9 | 489.34 | 518.33 | 518.33 | 572,400 |
| 2026-01-06 | J | 137.85 | 138.17 | 135.14 | 136.88 | 136.88 | 800,900 |
| 2026-01-06 | GRMN | 204.78 | 209.11 | 203.79 | 208.55 | 208.55 | 807,877 |
| 2026-01-06 | ED | 97.12 | 97.95 | 96.59 | 97.72 | 97.72 | 1.644e+6 |
| 2026-01-06 | JCI | 112.24 | 114.72 | 108.08 | 113.6 | 113.6 | 1.898e+7 |
| 2026-01-06 | MAC | 18.44 | 18.72 | 18.22 | 18.72 | 18.72 | 3.118e+6 |
| 2026-01-06 | JKHY | 180.8 | 186.01 | 180.58 | 184.89 | 184.89 | 613,300 |
| 2026-01-06 | CTRA | 25.51 | 25.7 | 24.77 | 24.89 | 24.89 | 8.880e+6 |
| 2026-01-06 | JPM | 330.93 | 334.16 | 328.97 | 332.91 | 332.91 | 7.661e+6 |
| 2026-01-06 | BBWI | 20.08 | 21.95 | 20.02 | 21.86 | 21.86 | 8.925e+6 |
| 2026-01-06 | KEYS | 207.78 | 214.4 | 206.83 | 213.64 | 213.64 | 1.004e+6 |