Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49851–49900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | DELL | 128.6 | 130.22 | 121.18 | 123.09 | 123.09 | 8.471e+6 |
| 2026-01-05 | FAST | 40.01 | 41.06 | 39.9 | 40.71 | 40.71 | 9.442e+6 |
| 2026-01-05 | IRM | 82.48 | 83.53 | 81.09 | 83 | 83 | 2.558e+6 |
| 2026-01-05 | LH | 249.7 | 253.65 | 244.39 | 252.55 | 252.55 | 561,540 |
| 2026-01-05 | GPN | 74.83 | 78.14 | 74.61 | 76.77 | 76.77 | 3.699e+6 |
| 2026-01-05 | EL | 108.61 | 109.84 | 106.78 | 107.82 | 107.82 | 2.562e+6 |
| 2026-01-05 | IDXX | 670.21 | 684.96 | 667.66 | 682.23 | 682.23 | 518,955 |
| 2026-01-05 | DG | 134.35 | 137.74 | 132.66 | 137.69 | 137.69 | 3.708e+6 |
| 2026-01-05 | DGX | 171.92 | 172.94 | 169.66 | 171.95 | 171.95 | 748,829 |
| 2026-01-05 | KMX | 39.15 | 41.31 | 38.87 | 40.32 | 40.32 | 4.563e+6 |
| 2026-01-05 | COIN | 247.11 | 258.88 | 246.53 | 254.92 | 254.92 | 1.370e+7 |
| 2026-01-05 | CNX | 36.29 | 36.29 | 33.82 | 36.14 | 36.14 | 2.645e+6 |
| 2026-01-05 | FLS | 71.75 | 73.33 | 71.29 | 72.27 | 72.27 | 1.474e+6 |
| 2026-01-05 | JEF | 62.47 | 65.6 | 62.16 | 63.52 | 63.52 | 2.955e+6 |
| 2026-01-05 | GRMN | 200.7 | 205.28 | 200.7 | 202.98 | 202.98 | 946,200 |
| 2026-01-05 | INVH | 27.23 | 27.47 | 27.14 | 27.14 | 27.14 | 7.314e+6 |
| 2026-01-05 | DHR | 228.79 | 235.13 | 228.79 | 234.86 | 234.86 | 3.192e+6 |
| 2026-01-05 | COTY | 3.17 | 3.23 | 3.11 | 3.15 | 3.15 | 6.851e+6 |
| 2026-01-05 | DIS | 111.42 | 116.03 | 111.38 | 114.07 | 114.07 | 1.203e+7 |
| 2026-01-05 | ECL | 261.23 | 263.9 | 259.31 | 262.48 | 262.48 | 1.755e+6 |
| 2026-01-05 | CNC | 42.99 | 44.93 | 42.62 | 44.68 | 44.68 | 9.215e+6 |
| 2026-01-05 | DLTR | 128 | 129.62 | 125.89 | 128.57 | 128.57 | 2.250e+6 |
| 2026-01-05 | DOC | 15.74 | 16.17 | 15.61 | 15.92 | 15.92 | 1.259e+7 |
| 2026-01-05 | EMR | 137 | 143.24 | 136.92 | 141.73 | 141.73 | 5.453e+6 |
| 2026-01-05 | DOV | 197.73 | 202.93 | 197.48 | 201.81 | 201.81 | 1.410e+6 |
| 2026-01-05 | EW | 85 | 85.33 | 83.66 | 84.17 | 84.17 | 4.207e+6 |
| 2026-01-05 | DPZ | 413.91 | 417.89 | 403.12 | 409.37 | 409.37 | 1.039e+6 |
| 2026-01-05 | AVY | 179.4 | 181.61 | 178.82 | 179.65 | 179.65 | 821,300 |
| 2026-01-05 | DTE | 128.88 | 129.03 | 125.64 | 127.8 | 127.8 | 1.277e+6 |
| 2026-01-05 | HRL | 22.66 | 22.77 | 22.22 | 22.36 | 22.36 | 5.572e+6 |
| 2026-01-05 | DVA | 113.53 | 115.82 | 113.37 | 113.94 | 113.94 | 886,400 |
| 2026-01-05 | DVN | 37.59 | 37.88 | 35.27 | 36.36 | 36.36 | 1.188e+7 |
| 2026-01-05 | DXC | 13.99 | 14.46 | 13.95 | 14.03 | 14.03 | 1.875e+6 |
| 2026-01-05 | EXR | 129.08 | 130.63 | 128.7 | 129.6 | 129.6 | 1.597e+6 |
| 2026-01-05 | HAL | 31.85 | 32.87 | 31.04 | 31.77 | 31.77 | 4.734e+7 |
| 2026-01-05 | DXCM | 66.64 | 67.94 | 65.19 | 67.65 | 67.65 | 5.201e+6 |
| 2026-01-05 | ITW | 247 | 249.73 | 246.05 | 248.02 | 248.02 | 2.419e+6 |
| 2026-01-05 | HPQ | 21.75 | 21.94 | 21.26 | 21.31 | 21.31 | 1.871e+7 |
| 2026-01-05 | M | 22.41 | 22.91 | 22.32 | 22.6 | 22.6 | 4.960e+6 |
| 2026-01-05 | LKQ | 29.32 | 30.78 | 29.32 | 30.38 | 30.38 | 4.339e+6 |
| 2026-01-05 | IR | 79.1 | 82.71 | 78.91 | 82.16 | 82.16 | 2.349e+6 |
| 2026-01-05 | EBAY | 86.46 | 91.11 | 86.35 | 90.17 | 90.17 | 5.102e+6 |
| 2026-01-05 | HIG | 135.63 | 138.02 | 135.58 | 137.16 | 137.16 | 1.554e+6 |
| 2026-01-05 | EFX | 213.56 | 222.22 | 212.6 | 219.44 | 219.44 | 1.080e+6 |
| 2026-01-05 | EG | 332.97 | 341.19 | 331.31 | 339.16 | 339.16 | 396,800 |
| 2026-01-05 | GILD | 120.09 | 120.31 | 116.22 | 117.63 | 117.63 | 7.039e+6 |
| 2026-01-05 | ELV | 350.92 | 364.68 | 350.13 | 361.28 | 361.28 | 1.310e+6 |
| 2026-01-05 | CPRT | 37.6 | 39.15 | 37.41 | 38.53 | 38.53 | 8.999e+6 |
| 2026-01-05 | EMC | 32 | 32.12 | 31.95 | 32.1 | 32.1 | 5,314 |
| 2026-01-05 | EME | 644 | 661.92 | 643.85 | 652.85 | 652.85 | 473,017 |