Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

50551–50600 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-02	GPC	122.01	123.69	121.21	122.88	122.88	893,937
2026-01-02	ISRG	566.78	567.39	555.4	561.98	561.98	1.298e+6
2026-01-02	GS	879.37	909.65	876.14	909.55	909.55	2.818e+6
2026-01-02	KMI	26.97	27.38	26.68	27.19	27.19	1.026e+7
2026-01-02	GWW	1,003.36	1,009.96	993.37	999.9	999.9	222,960
2026-01-02	ERIE	281.89	282.4	272.81	274.78	274.78	165,336
2026-01-02	HAS	81.44	82.59	81.09	82.4	82.4	967,702
2026-01-02	EMR	132.18	135.32	131.63	134.75	134.75	1.889e+6
2026-01-02	HBAN	17.21	17.43	16.97	17.31	17.31	1.773e+7
2026-01-02	CZR	23.59	23.78	23.12	23.56	23.56	2.470e+6
2026-01-02	IVZ	26.02	26.55	25.92	26.52	26.52	3.295e+6
2026-01-02	CAT	575.14	597.06	572.87	595.87	595.87	2.762e+6
2026-01-02	J	131.9	134.74	131.55	134.57	134.57	683,279
2026-01-02	EW	85.46	85.48	84.08	85.33	85.33	2.377e+6
2026-01-02	JBHT	193.69	196.49	192.79	196.02	196.02	714,600
2026-01-02	LULU	209.22	212.08	208.56	210.81	210.81	2.416e+6
2026-01-02	JCI	120.09	122.52	119.98	121.93	121.93	3.197e+6
2026-01-02	DRI	181.77	185.59	180.59	184.4	184.4	1.499e+6
2026-01-02	JKHY	181.26	181.26	176.71	177.7	177.7	937,500
2026-01-02	DASH	229.73	230.78	219.65	219.79	219.79	3.794e+6
2026-01-02	JPM	319.42	322.62	317.68	322.37	322.37	8.054e+6
2026-01-02	EXC	43.19	43.81	42.9	43.55	43.55	4.809e+6
2026-01-02	KEYS	205.31	207.05	203.72	206.59	206.59	632,700
2026-01-02	FICO	1,691.03	1,691.03	1,603.37	1,643.27	1,643.27	248,138
2026-01-02	KHC	23.89	24.16	23.67	23.99	23.99	1.284e+7
2026-01-02	IDXX	676.53	678.89	661.89	669.99	669.99	442,935
2026-01-02	KLAC	1,256.47	1,280.69	1,247.33	1,271.19	1,271.19	832,190
2026-01-02	ED	98.03	98.98	96.93	98.38	98.38	1.441e+6
2026-01-02	KMB	99.95	100.73	99.03	100.16	100.16	4.348e+6
2026-01-02	ATI	115.34	119.43	114.75	119.2	119.2	843,252
2026-01-02	KO	69.38	69.39	68.5	68.65	68.65	1.215e+7
2026-01-02	IBKR	65.34	67.49	64.98	67.16	67.16	4.882e+6
2026-01-02	KR	61.73	62.36	61.48	62.32	62.32	5.116e+6
2026-01-02	CPT	108.44	109.5	107.67	108.98	108.98	1.082e+6
2026-01-02	KSS	20.52	21.33	20.12	21.14	21.14	3.876e+6
2026-01-02	EPAM	204.82	205.26	199.8	200.46	200.46	692,011
2026-01-02	L	104.94	104.94	103.78	104.6	104.6	583,351
2026-01-02	EXR	128.57	129.59	127.87	129.47	129.47	1.429e+6
2026-01-02	LDOS	179.16	183.33	178.37	183.02	183.02	654,400
2026-01-02	HUBB	446.52	464.38	446.41	461.78	461.78	526,279
2026-01-02	LEG	10.99	11.09	10.78	10.94	10.94	1.400e+6
2026-01-02	LUMN	7.9	7.99	7.65	7.69	7.69	8.455e+6
2026-01-02	LHX	292.98	303.49	290	303.42	303.42	934,649
2026-01-02	CTVA	66.85	67.81	66.18	67.61	67.61	2.977e+6
2026-01-02	LIN	424.85	429.36	420.66	427.67	427.67	2.202e+6
2026-01-02	DAY	69.2	69.35	69.19	69.27	69.27	1.659e+6
2026-01-02	LYV	142.43	146.34	142.43	145.31	145.31	1.859e+6
2026-01-02	EQT	53.06	53.36	52.25	53.17	53.17	4.214e+6
2026-01-02	MA	568.88	569.05	557.69	561.32	561.32	3.902e+6
2026-01-02	GT	8.8	8.94	8.72	8.92	8.92	4.870e+6

← anterior siguiente →