Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49901–49950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | HLT | 290.95 | 292.35 | 285.34 | 285.5 | 285.5 | 2.596e+6 |
| 2026-01-05 | CTVA | 67.38 | 68.23 | 66.56 | 67.7 | 67.7 | 2.817e+6 |
| 2026-01-05 | FITB | 47.18 | 48.67 | 47.09 | 48.18 | 48.18 | 6.429e+6 |
| 2026-01-05 | FIX | 1,019.58 | 1,049.49 | 1,019.58 | 1,031.37 | 1,031.37 | 435,117 |
| 2026-01-05 | FLR | 42.97 | 44.64 | 42.81 | 44.62 | 44.62 | 4.623e+6 |
| 2026-01-05 | FMC | 14.27 | 14.39 | 13.88 | 14.02 | 14.02 | 4.569e+6 |
| 2026-01-05 | CRH | 124.86 | 127.8 | 124.75 | 127.4 | 127.4 | 4.742e+6 |
| 2026-01-05 | FOSL | 3.82 | 3.88 | 3.69 | 3.79 | 3.79 | 233,126 |
| 2026-01-05 | KKR | 128.31 | 135.28 | 128.2 | 134.07 | 134.07 | 4.369e+6 |
| 2026-01-05 | FOX | 65.5 | 67.78 | 65.41 | 67.4 | 67.4 | 1.692e+6 |
| 2026-01-05 | FOXA | 73.28 | 75.94 | 73.28 | 75.3 | 75.3 | 4.410e+6 |
| 2026-01-05 | GNRC | 143 | 148.74 | 142.26 | 148.68 | 148.68 | 963,022 |
| 2026-01-05 | FSLR | 278.39 | 280.5 | 263.23 | 272 | 272 | 2.007e+6 |
| 2026-01-05 | FTNT | 78.51 | 79.9 | 77.83 | 77.94 | 77.94 | 6.068e+6 |
| 2026-01-05 | HOOD | 117.92 | 123.42 | 117.55 | 123.24 | 123.24 | 2.623e+7 |
| 2026-01-05 | GD | 344.9 | 353.22 | 343.02 | 352.47 | 352.47 | 1.912e+6 |
| 2026-01-05 | FICO | 1,637.89 | 1,674.34 | 1,637.89 | 1,653.48 | 1,653.48 | 289,169 |
| 2026-01-05 | ENPH | 34.88 | 35.24 | 33.59 | 34 | 34 | 5.650e+6 |
| 2026-01-05 | GE | 323.35 | 328.95 | 322.95 | 323.85 | 323.85 | 5.628e+6 |
| 2026-01-05 | GEHC | 82.72 | 85.41 | 82.16 | 84.97 | 84.97 | 2.858e+6 |
| 2026-01-05 | GEV | 690.2 | 698.32 | 669.1 | 680.45 | 680.45 | 2.447e+6 |
| 2026-01-05 | LII | 497.53 | 509.71 | 493.68 | 502.42 | 502.42 | 334,247 |
| 2026-01-05 | GIS | 44.16 | 44.19 | 43.01 | 43.03 | 43.03 | 1.201e+7 |
| 2026-01-05 | FISV | 65.19 | 68.03 | 64.51 | 66.99 | 66.99 | 7.127e+6 |
| 2026-01-05 | GL | 136.11 | 141.67 | 135.69 | 140.3 | 140.3 | 669,506 |
| 2026-01-05 | GLW | 91.87 | 93.41 | 86.51 | 88.53 | 88.53 | 9.762e+6 |
| 2026-01-05 | INTC | 41.59 | 42.1 | 39.27 | 39.37 | 39.37 | 9.667e+7 |
| 2026-01-05 | GME | 20.65 | 20.83 | 20.33 | 20.72 | 20.72 | 7.674e+6 |
| 2026-01-05 | EXE | 107.04 | 107.06 | 101.71 | 105.61 | 105.61 | 4.490e+6 |
| 2026-01-05 | CBOE | 247.55 | 254.17 | 247.12 | 251.49 | 251.49 | 613,829 |
| 2026-01-05 | GNW | 8.88 | 9.19 | 8.88 | 9.05 | 9.05 | 4.222e+6 |
| 2026-01-05 | GOOGL | 317.43 | 318.8 | 314.41 | 316.32 | 316.32 | 3.020e+7 |
| 2026-01-05 | CF | 80 | 80.24 | 78.26 | 79.51 | 79.51 | 2.453e+6 |
| 2026-01-05 | COP | 99.67 | 101.42 | 95.64 | 97.7 | 97.7 | 1.571e+7 |
| 2026-01-05 | GPC | 121.87 | 122.64 | 121.45 | 122.26 | 122.26 | 1.136e+6 |
| 2026-01-05 | CMI | 522.75 | 529.59 | 521.35 | 528.26 | 528.26 | 811,074 |
| 2026-01-05 | GS | 909.61 | 956.65 | 907.82 | 943.47 | 943.47 | 3.742e+6 |
| 2026-01-05 | EQT | 52.61 | 53.23 | 50.75 | 53.06 | 53.06 | 1.243e+7 |
| 2026-01-05 | CPAY | 298.35 | 312.92 | 298.35 | 308.61 | 308.61 | 455,525 |
| 2026-01-05 | GWW | 992.39 | 1,027.71 | 992.39 | 1,011.1 | 1,011.1 | 294,917 |
| 2026-01-05 | GM | 80.35 | 83.18 | 79.78 | 82.95 | 82.95 | 1.047e+7 |
| 2026-01-05 | EXC | 43.49 | 43.51 | 42.43 | 43.17 | 43.17 | 5.945e+6 |
| 2026-01-05 | ADP | 250.62 | 257.02 | 249.89 | 255.21 | 255.21 | 2.103e+6 |
| 2026-01-05 | EPAM | 200.39 | 210 | 200.39 | 206.61 | 206.61 | 679,638 |
| 2026-01-05 | HAS | 82.24 | 85.91 | 82.08 | 84.99 | 84.99 | 1.751e+6 |
| 2026-01-05 | HBAN | 17.24 | 17.93 | 17.24 | 17.71 | 17.71 | 1.914e+7 |
| 2026-01-05 | IVZ | 26.52 | 28 | 26.52 | 27.72 | 27.72 | 8.960e+6 |
| 2026-01-05 | ILMN | 134.36 | 141.54 | 134.36 | 141.33 | 141.33 | 2.234e+6 |
| 2026-01-05 | J | 135.12 | 138.58 | 134.57 | 138.06 | 138.06 | 948,982 |
| 2026-01-05 | JNJ | 204.78 | 204.85 | 199.85 | 203.23 | 203.23 | 9.477e+6 |