Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50501–50550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-02 | EBAY | 86.71 | 88.16 | 86.15 | 86.77 | 86.77 | 3.949e+6 |
| 2026-01-02 | GNRC | 137.98 | 141.99 | 137.7 | 141.1 | 141.1 | 678,800 |
| 2026-01-02 | EFX | 215.2 | 216.81 | 209.03 | 212.72 | 212.72 | 1.665e+6 |
| 2026-01-02 | HPQ | 22.18 | 22.24 | 21.66 | 21.77 | 21.77 | 1.905e+7 |
| 2026-01-02 | EG | 336.09 | 337.82 | 331.54 | 332.41 | 332.41 | 411,500 |
| 2026-01-02 | LYB | 43.06 | 44.32 | 42.75 | 43.86 | 43.86 | 6.373e+6 |
| 2026-01-02 | ELV | 348.6 | 354.75 | 342.9 | 352.08 | 352.08 | 792,354 |
| 2026-01-02 | HOOD | 115.48 | 116.03 | 110.41 | 115.21 | 115.21 | 2.579e+7 |
| 2026-01-02 | EMC | 31.51 | 31.69 | 31.51 | 31.69 | 31.69 | 6,328 |
| 2026-01-02 | ILMN | 131.33 | 134.45 | 130.42 | 134.35 | 134.35 | 1.158e+6 |
| 2026-01-02 | EME | 615.8 | 640.3 | 614.28 | 637.95 | 637.95 | 286,140 |
| 2026-01-02 | FIS | 65.93 | 66.02 | 64.86 | 65.06 | 65.06 | 1.817e+6 |
| 2026-01-02 | FITB | 46.43 | 47.5 | 46.15 | 47.28 | 47.28 | 5.558e+6 |
| 2026-01-02 | GPN | 77.34 | 77.92 | 74.75 | 75.28 | 75.28 | 2.922e+6 |
| 2026-01-02 | FIX | 937.55 | 1,004.05 | 937.55 | 1,002.73 | 1,002.73 | 395,974 |
| 2026-01-02 | BF-B | 25.89 | 26.16 | 25.55 | 25.9 | 25.9 | 3.169e+6 |
| 2026-01-02 | FLR | 40.22 | 41.71 | 40.22 | 41.7 | 41.7 | 2.324e+6 |
| 2026-01-02 | COTY | 3.13 | 3.16 | 3.1 | 3.11 | 3.11 | 4.459e+6 |
| 2026-01-02 | FMC | 13.97 | 14.4 | 13.49 | 14.27 | 14.27 | 3.554e+6 |
| 2026-01-02 | MAS | 63.09 | 64.3 | 62.43 | 63.89 | 63.89 | 1.365e+6 |
| 2026-01-02 | FOSL | 3.72 | 3.85 | 3.68 | 3.82 | 3.82 | 338,800 |
| 2026-01-02 | ECL | 260.5 | 262.71 | 258.45 | 261.94 | 261.94 | 1.120e+6 |
| 2026-01-02 | FOX | 64.61 | 65.69 | 64.07 | 65.61 | 65.61 | 959,647 |
| 2026-01-02 | KIM | 20.01 | 20.04 | 19.75 | 19.84 | 19.84 | 3.995e+6 |
| 2026-01-02 | FOXA | 72.77 | 73.68 | 72.05 | 73.4 | 73.4 | 2.236e+6 |
| 2026-01-02 | EXE | 108.74 | 109.08 | 107.01 | 108.53 | 108.53 | 2.542e+6 |
| 2026-01-02 | FSLR | 265.86 | 277.57 | 265.86 | 274.34 | 274.34 | 1.477e+6 |
| 2026-01-02 | ADP | 254.93 | 255.56 | 249.59 | 250.81 | 250.81 | 2.026e+6 |
| 2026-01-02 | FTNT | 79.97 | 79.97 | 77.18 | 77.88 | 77.88 | 7.549e+6 |
| 2026-01-02 | JBL | 231.16 | 240.53 | 230.65 | 240.26 | 240.26 | 1.019e+6 |
| 2026-01-02 | GD | 333.62 | 340.49 | 331.38 | 340.42 | 340.42 | 972,213 |
| 2026-01-02 | HCA | 465.11 | 469.84 | 462.08 | 469.69 | 469.69 | 531,600 |
| 2026-01-02 | GE | 309.3 | 320.51 | 308.21 | 320.28 | 320.28 | 4.340e+6 |
| 2026-01-02 | JNJ | 205.72 | 206.29 | 202.6 | 206.25 | 206.25 | 6.326e+6 |
| 2026-01-02 | GEHC | 82.51 | 83.5 | 82.13 | 82.75 | 82.75 | 3.434e+6 |
| 2026-01-02 | INTC | 37.77 | 39.86 | 37.76 | 39.38 | 39.38 | 9.540e+7 |
| 2026-01-02 | GEV | 660.3 | 678.86 | 657.52 | 678.64 | 678.64 | 2.742e+6 |
| 2026-01-02 | COHR | 188 | 195.92 | 187.02 | 194.33 | 194.33 | 3.515e+6 |
| 2026-01-02 | GIS | 45.08 | 45.09 | 44.23 | 44.34 | 44.34 | 8.395e+6 |
| 2026-01-02 | CBOE | 250.33 | 250.81 | 246.72 | 247.5 | 247.5 | 475,700 |
| 2026-01-02 | GL | 139.03 | 141.22 | 137.55 | 137.83 | 137.83 | 562,311 |
| 2026-01-02 | IQV | 225.41 | 228.17 | 223.11 | 225.37 | 225.37 | 774,886 |
| 2026-01-02 | GLW | 88.74 | 90.55 | 87.97 | 90.5 | 90.5 | 4.587e+6 |
| 2026-01-02 | CPAY | 301.65 | 302.67 | 298 | 300.59 | 300.59 | 538,732 |
| 2026-01-02 | GME | 20.26 | 20.87 | 20.16 | 20.62 | 20.62 | 4.552e+6 |
| 2026-01-02 | F | 12.88 | 13.09 | 12.77 | 13.04 | 13.04 | 4.637e+7 |
| 2026-01-02 | GNW | 9.02 | 9.05 | 8.86 | 8.97 | 8.97 | 3.574e+6 |
| 2026-01-02 | CHRW | 160.82 | 163.44 | 159.46 | 163.16 | 163.16 | 1.058e+6 |
| 2026-01-02 | GOOGL | 316.68 | 322.27 | 310.11 | 314.93 | 314.93 | 3.201e+7 |
| 2026-01-02 | EQR | 61.58 | 61.6 | 60.84 | 61.29 | 61.29 | 1.840e+6 |