Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50401–50450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-02 | BX | 151.95 | 155.91 | 151.66 | 155.53 | 155.53 | 2.922e+6 |
| 2026-01-02 | FISV | 67.53 | 67.53 | 65.07 | 65.59 | 65.59 | 6.040e+6 |
| 2026-01-02 | BXP | 66.65 | 67.3 | 66 | 66.9 | 66.9 | 1.079e+6 |
| 2026-01-02 | BRK-B | 500.96 | 501.88 | 492.91 | 496.85 | 496.85 | 5.877e+6 |
| 2026-01-02 | C | 116.05 | 117.55 | 115.44 | 117.53 | 117.53 | 9.245e+6 |
| 2026-01-02 | INFO | 24.59 | 24.65 | 24.45 | 24.55 | 24.55 | 5,600 |
| 2026-01-02 | CA | 24.69 | 24.72 | 24.69 | 24.7 | 24.7 | 1,900 |
| 2026-01-02 | ENPH | 32.25 | 34.76 | 32.25 | 33.75 | 33.75 | 7.645e+6 |
| 2026-01-02 | CAG | 16.47 | 16.67 | 16.34 | 16.54 | 16.54 | 1.064e+7 |
| 2026-01-02 | LNT | 64 | 65 | 63.63 | 64.57 | 64.57 | 1.354e+6 |
| 2026-01-02 | CARR | 52.69 | 53.54 | 52.12 | 53.1 | 53.1 | 3.555e+6 |
| 2026-01-02 | ICE | 160.82 | 161.01 | 159.07 | 159.47 | 159.47 | 2.069e+6 |
| 2026-01-02 | CASY | 550.94 | 558.8 | 550.52 | 555.36 | 555.36 | 184,200 |
| 2026-01-02 | CTRA | 26.06 | 26.51 | 25.84 | 26.41 | 26.41 | 6.255e+6 |
| 2026-01-02 | CB | 309.55 | 310.88 | 306.32 | 309.15 | 309.15 | 1.354e+6 |
| 2026-01-02 | APP | 683.37 | 683.5 | 610.58 | 618.32 | 618.32 | 5.611e+6 |
| 2026-01-02 | CBRE | 160.31 | 161.28 | 159.5 | 160.19 | 160.19 | 821,127 |
| 2026-01-02 | CRM | 264.34 | 264.72 | 251.85 | 252.99 | 252.99 | 9.681e+6 |
| 2026-01-02 | CCI | 87.76 | 88.12 | 86.51 | 87.61 | 87.61 | 1.856e+6 |
| 2026-01-02 | DE | 464.64 | 469.11 | 457.58 | 465.44 | 465.44 | 1.176e+6 |
| 2026-01-02 | CCL | 30.36 | 30.89 | 30.05 | 30.59 | 30.59 | 1.589e+7 |
| 2026-01-02 | CRL | 200.13 | 203 | 198.57 | 202.42 | 202.42 | 483,500 |
| 2026-01-02 | CDNS | 315.7 | 316 | 306.41 | 310.4 | 310.4 | 1.268e+6 |
| 2026-01-02 | BMY | 52.66 | 53.32 | 52.4 | 52.91 | 52.91 | 8.866e+6 |
| 2026-01-02 | CDW | 135.71 | 136.38 | 131.53 | 131.71 | 131.71 | 1.331e+6 |
| 2026-01-02 | HOLX | 74.55 | 74.6 | 74.49 | 74.56 | 74.56 | 1.311e+6 |
| 2026-01-02 | CEG | 356.97 | 372.16 | 356.97 | 365.2 | 365.2 | 2.330e+6 |
| 2026-01-02 | KEY | 20.43 | 20.88 | 20.29 | 20.78 | 20.78 | 1.613e+7 |
| 2026-01-02 | CFG | 57.63 | 58.81 | 57.43 | 58.55 | 58.55 | 6.863e+6 |
| 2026-01-02 | EA | 204.21 | 204.53 | 204.07 | 204.22 | 204.22 | 1.944e+6 |
| 2026-01-02 | CHD | 82.99 | 83.32 | 81.88 | 82.12 | 82.12 | 1.645e+6 |
| 2026-01-02 | KVUE | 16.86 | 17.01 | 16.77 | 16.91 | 16.91 | 3.329e+7 |
| 2026-01-02 | CHTR | 209.45 | 215.65 | 207.72 | 209.28 | 209.28 | 1.401e+6 |
| 2026-01-02 | LKQ | 29.6 | 29.62 | 29.04 | 29.39 | 29.39 | 2.451e+6 |
| 2026-01-02 | CI | 275.14 | 278.96 | 272.5 | 277.59 | 277.59 | 1.099e+6 |
| 2026-01-02 | EIX | 58.78 | 59.78 | 58 | 59.33 | 59.33 | 2.681e+6 |
| 2026-01-02 | CIEN | 241 | 248.5 | 237.62 | 246.06 | 246.06 | 1.985e+6 |
| 2026-01-02 | FANG | 149.38 | 151.92 | 146.99 | 150.61 | 150.61 | 1.371e+6 |
| 2026-01-02 | CINF | 162.36 | 162.36 | 159.44 | 160.54 | 160.54 | 547,300 |
| 2026-01-02 | FRT | 98.3 | 98.56 | 97.29 | 97.98 | 97.98 | 631,047 |
| 2026-01-02 | CL | 77.96 | 77.99 | 76.53 | 76.74 | 76.74 | 3.888e+6 |
| 2026-01-02 | MAC | 18.28 | 18.42 | 18.06 | 18.35 | 18.35 | 1.278e+6 |
| 2026-01-02 | CLX | 98.75 | 99.07 | 97.79 | 98.51 | 98.51 | 2.002e+6 |
| 2026-01-02 | HII | 339.01 | 348.87 | 334.95 | 348.66 | 348.66 | 402,974 |
| 2026-01-02 | CMA | 87.18 | 89.09 | 86.51 | 88.65 | 88.65 | 1.391e+6 |
| 2026-01-02 | ETN | 321.32 | 326.29 | 319.35 | 325.4 | 325.4 | 2.560e+6 |
| 2026-01-02 | CMCSA | 27.36 | 27.42 | 26.89 | 27.04 | 27.04 | 2.592e+7 |
| 2026-01-02 | IPGP | 72.87 | 75.63 | 72.6 | 74.84 | 74.84 | 427,700 |
| 2026-01-02 | CME | 265.89 | 266.17 | 261.91 | 263.38 | 263.38 | 1.229e+6 |
| 2026-01-02 | FAST | 39.82 | 40.25 | 39.43 | 40 | 40 | 7.484e+6 |