Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

40551–40600 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-27	BSX	93.23	93.92	92.7	93.61	93.61	9.611e+6
2026-01-27	BWA	47.97	48.37	47.72	48.29	48.29	1.519e+6
2026-01-27	BX	147.86	148.27	144.99	145.35	145.35	2.953e+6
2026-01-27	BXP	63.73	64.46	63.09	64.34	64.34	3.458e+6
2026-01-27	C	113.77	114.83	112.58	113.66	113.66	1.198e+7
2026-01-27	CAG	17.19	17.55	17.17	17.51	17.51	1.483e+7
2026-01-27	CARR	57.15	57.38	56.65	56.87	56.87	6.099e+6
2026-01-27	CASY	617.92	622.8	611.55	616.04	616.04	236,400
2026-01-27	CB	302.47	303.9	299.58	300.58	300.58	1.198e+6
2026-01-27	CBRE	170.31	172.18	169.31	169.39	169.39	1.093e+6
2026-01-27	CCI	85.84	86.73	85.53	85.68	85.68	3.413e+6
2026-01-27	CCL	28.36	28.41	28.03	28.38	28.38	1.005e+7
2026-01-27	CDNS	321.7	323	317.21	318.37	318.37	1.454e+6
2026-01-27	CDW	126.01	126.02	123.3	124.03	124.03	1.545e+6
2026-01-27	CEG	285.2	289.57	281.69	287.93	287.93	5.964e+6
2026-01-27	CFG	62.05	62.58	61.66	62.53	62.53	3.596e+6
2026-01-27	CHD	91.17	92.05	90.59	91.75	91.75	2.205e+6
2026-01-27	CHTR	192.33	192.79	182.54	182.99	182.99	2.199e+6
2026-01-27	CI	277.47	279.85	268.1	268.61	268.61	2.225e+6
2026-01-27	CIEN	239.9	247.75	236.18	247.52	247.52	1.971e+6
2026-01-27	CINF	156.72	157.17	154.8	156.93	156.93	494,700
2026-01-27	CL	84.52	85.45	84	85.23	85.23	4.992e+6
2026-01-27	CLX	109.79	110.77	108.82	110.56	110.56	1.945e+6
2026-01-27	CMCSA	29	29.08	28.3	28.37	28.37	4.083e+7
2026-01-27	CSCO	76.78	78.49	76.64	78.26	78.26	1.776e+7
2026-01-27	CSX	37.35	37.99	37.21	37.55	37.55	1.233e+7
2026-01-27	CTAS	191.45	192.26	189.88	190.25	190.25	1.053e+6
2026-01-27	CTSH	84.38	84.63	82.34	83.64	83.64	5.050e+6
2026-01-27	CVNA	95.52	96.96	92.6	95.54	95.54	1.737e+7
2026-01-27	CVS	74.73	76.62	70.07	71.37	71.37	4.421e+7
2026-01-27	CVX	164.63	166.18	163.53	165.89	165.89	9.785e+6
2026-01-27	D	59.56	60.54	59.32	60.48	60.48	3.877e+6
2026-01-27	DAL	67.77	67.94	65.2	65.79	65.79	8.097e+6
2026-01-27	DD	43.84	44.47	43.72	44.25	44.25	3.093e+6
2026-01-27	DDOG	140.92	141.9	136.34	138.21	138.21	5.932e+6
2026-01-27	DE	515.82	519.96	512.35	517.67	517.67	1.044e+6
2026-01-27	DELL	116.42	117.48	114.13	114.31	114.31	5.058e+6
2026-01-27	DG	150.27	150.37	146.46	146.96	146.96	2.580e+6
2026-01-27	DHR	233.52	236.77	232.51	235.25	235.25	4.299e+6
2026-01-27	DIS	111.5	111.8	110.03	110.61	110.61	8.957e+6
2026-01-27	DLTR	125.69	126.02	121.23	121.84	121.84	4.705e+6
2026-01-27	DOC	17.34	17.44	17.05	17.31	17.31	8.353e+6
2026-01-27	DOV	208.01	208.53	206.54	206.79	206.79	848,173
2026-01-27	DPZ	410.23	417.71	405.95	411.79	411.79	668,200
2026-01-27	DTE	134.4	136.13	133.93	135.62	135.62	1.019e+6
2026-01-27	DVA	106.79	106.96	105.03	105.61	105.61	750,200
2026-01-27	JPM	299.79	300.43	296.63	298.78	298.78	1.153e+7
2026-01-27	KEYS	215.75	218.27	213.18	217.82	217.82	1.002e+6
2026-01-27	KHC	23.14	23.52	23.07	23.31	23.31	1.946e+7
2026-01-27	KLAC	1,557.49	1,614.04	1,551.01	1,612.18	1,612.18	1.174e+6

← anterior siguiente →