Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39951–40000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | CCL | 28.44 | 28.99 | 28.31 | 28.41 | 28.41 | 1.995e+7 |
| 2026-01-28 | CDNS | 321.62 | 325.19 | 316.46 | 320.49 | 320.49 | 1.410e+6 |
| 2026-01-28 | CDW | 124.07 | 124.54 | 121.75 | 123.36 | 123.36 | 1.327e+6 |
| 2026-01-28 | CEG | 290.51 | 292.38 | 284.35 | 287.12 | 287.12 | 3.280e+6 |
| 2026-01-28 | CFG | 62.54 | 62.7 | 61.66 | 62.03 | 62.03 | 3.994e+6 |
| 2026-01-28 | CHD | 91.42 | 91.98 | 90.56 | 90.9 | 90.9 | 2.690e+6 |
| 2026-01-28 | CHTR | 183.18 | 188.71 | 182.04 | 182.81 | 182.81 | 2.474e+6 |
| 2026-01-28 | CI | 267.43 | 272.08 | 264.3 | 270.89 | 270.89 | 1.584e+6 |
| 2026-01-28 | CIEN | 247.52 | 258.43 | 244.74 | 257.3 | 257.3 | 2.073e+6 |
| 2026-01-28 | CINF | 156.39 | 158.41 | 155.45 | 157.47 | 157.47 | 527,631 |
| 2026-01-28 | CL | 84.89 | 85.6 | 84.17 | 84.47 | 84.47 | 5.052e+6 |
| 2026-01-28 | CLX | 110.16 | 111.34 | 107.19 | 107.45 | 107.45 | 2.225e+6 |
| 2026-01-28 | CMCSA | 28.5 | 28.76 | 27.91 | 28.08 | 28.08 | 4.643e+7 |
| 2026-01-28 | CSCO | 78.5 | 78.61 | 77.6 | 78.53 | 78.53 | 1.402e+7 |
| 2026-01-28 | CSX | 37.53 | 37.68 | 37.21 | 37.26 | 37.26 | 1.306e+7 |
| 2026-01-28 | CTAS | 189.58 | 190.02 | 187.85 | 188.21 | 188.21 | 1.379e+6 |
| 2026-01-28 | CTSH | 83.63 | 84.09 | 82.16 | 82.3 | 82.3 | 4.031e+6 |
| 2026-01-28 | CVNA | 94.81 | 95.52 | 74.91 | 82.01 | 82.01 | 9.902e+7 |
| 2026-01-28 | CVS | 71 | 73.71 | 70.79 | 73.38 | 73.38 | 1.357e+7 |
| 2026-01-28 | CVX | 166.79 | 167.24 | 165.06 | 166.76 | 166.76 | 9.200e+6 |
| 2026-01-28 | D | 60.4 | 60.91 | 59.81 | 60.07 | 60.07 | 3.386e+6 |
| 2026-01-28 | DAL | 66.65 | 66.85 | 65.33 | 65.48 | 65.48 | 6.166e+6 |
| 2026-01-28 | DD | 44.36 | 44.65 | 43.8 | 44.27 | 44.27 | 3.383e+6 |
| 2026-01-28 | DDOG | 139.66 | 143.39 | 139.02 | 140.56 | 140.56 | 6.364e+6 |
| 2026-01-28 | DE | 518.42 | 527.23 | 517.58 | 523.48 | 523.48 | 1.107e+6 |
| 2026-01-28 | DELL | 115.05 | 118.14 | 113.87 | 116.96 | 116.96 | 5.300e+6 |
| 2026-01-28 | DG | 146.28 | 147.08 | 142.72 | 144.36 | 144.36 | 2.118e+6 |
| 2026-01-28 | DHR | 228.51 | 234.65 | 222.61 | 224.06 | 224.06 | 7.764e+6 |
| 2026-01-28 | DIS | 110.28 | 111.43 | 109 | 109.56 | 109.56 | 9.017e+6 |
| 2026-01-28 | DLTR | 121.19 | 121.55 | 118.1 | 119.1 | 119.1 | 3.332e+6 |
| 2026-01-28 | DOC | 17.36 | 17.37 | 16.72 | 16.76 | 16.76 | 9.948e+6 |
| 2026-01-28 | DOV | 206.81 | 208.08 | 203.83 | 205.53 | 205.53 | 1.393e+6 |
| 2026-01-28 | DPZ | 412.07 | 412.91 | 398.99 | 403.33 | 403.33 | 654,780 |
| 2026-01-28 | DTE | 135.78 | 136.92 | 134.86 | 135.5 | 135.5 | 991,174 |
| 2026-01-28 | DVA | 104.75 | 106.85 | 104.06 | 105.88 | 105.88 | 710,344 |
| 2026-01-28 | JPM | 298.74 | 300.38 | 296.53 | 299.24 | 299.24 | 9.557e+6 |
| 2026-01-28 | KEYS | 218.13 | 221.59 | 216.97 | 221.5 | 221.5 | 1.458e+6 |
| 2026-01-28 | KHC | 23.29 | 23.47 | 22.61 | 22.81 | 22.81 | 1.419e+7 |
| 2026-01-28 | KLAC | 1,630.26 | 1,645.76 | 1,596.86 | 1,623.02 | 1,623.02 | 1.092e+6 |
| 2026-01-28 | KMB | 99.61 | 100.07 | 97.19 | 98.33 | 98.33 | 6.779e+6 |
| 2026-01-28 | KO | 72.71 | 73.12 | 72.07 | 72.56 | 72.56 | 1.463e+7 |
| 2026-01-28 | KR | 61.25 | 61.73 | 60.75 | 61.19 | 61.19 | 5.658e+6 |
| 2026-01-28 | KSS | 17.81 | 17.88 | 16.74 | 17.06 | 17.06 | 3.249e+6 |
| 2026-01-28 | L | 101.78 | 103.13 | 101.78 | 102.75 | 102.75 | 523,500 |
| 2026-01-28 | LEG | 11.8 | 11.89 | 11.63 | 11.65 | 11.65 | 993,200 |
| 2026-01-28 | LHX | 355.98 | 360.57 | 353.81 | 359.05 | 359.05 | 1.483e+6 |
| 2026-01-28 | LIN | 451.17 | 451.97 | 447.5 | 449.99 | 449.99 | 2.281e+6 |
| 2026-01-28 | LYV | 147.08 | 148.36 | 146.59 | 147.53 | 147.53 | 1.450e+6 |
| 2026-01-28 | MA | 521.06 | 522.93 | 517.38 | 520.47 | 520.47 | 5.483e+6 |
| 2026-01-28 | MAA | 133.23 | 133.7 | 130.2 | 130.86 | 130.86 | 603,000 |