Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40601–40650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-27 | KMB | 101.25 | 101.84 | 98.93 | 99.41 | 99.41 | 9.529e+6 |
| 2026-01-27 | KO | 71.95 | 73.06 | 71.78 | 73.05 | 73.05 | 1.324e+7 |
| 2026-01-27 | KR | 62.9 | 63.17 | 60.4 | 61.48 | 61.48 | 7.519e+6 |
| 2026-01-27 | KSS | 17.6 | 17.72 | 17.3 | 17.62 | 17.62 | 2.688e+6 |
| 2026-01-27 | L | 102.61 | 102.86 | 101.86 | 102.24 | 102.24 | 542,900 |
| 2026-01-27 | LEG | 12.02 | 12.06 | 11.73 | 11.84 | 11.84 | 986,600 |
| 2026-01-27 | LHX | 353.24 | 361.16 | 351.96 | 359.29 | 359.29 | 1.290e+6 |
| 2026-01-27 | LIN | 453.5 | 455.47 | 450.92 | 451.51 | 451.51 | 1.929e+6 |
| 2026-01-27 | LYV | 147.51 | 147.51 | 144.56 | 146.8 | 146.8 | 1.993e+6 |
| 2026-01-27 | MA | 526.74 | 528.19 | 518.65 | 519.51 | 519.51 | 3.851e+6 |
| 2026-01-27 | MAA | 133.28 | 134.34 | 133.01 | 133.1 | 133.1 | 694,532 |
| 2026-01-27 | MAR | 314.61 | 315.12 | 312.04 | 312.73 | 312.73 | 954,000 |
| 2026-01-27 | EMN | 68.06 | 68.72 | 67.49 | 68.1 | 68.1 | 1.698e+6 |
| 2026-01-27 | ATI | 123.36 | 125.9 | 122.45 | 124.15 | 124.15 | 886,568 |
| 2026-01-27 | HOG | 19.8 | 19.85 | 19.56 | 19.76 | 19.76 | 2.409e+6 |
| 2026-01-27 | EQT | 55.7 | 55.86 | 53.62 | 54.11 | 54.11 | 1.054e+7 |
| 2026-01-27 | ATO | 167.31 | 168.1 | 166.47 | 168.1 | 168.1 | 2.045e+6 |
| 2026-01-27 | HON | 219.04 | 220.47 | 217.83 | 218.62 | 218.62 | 3.521e+6 |
| 2026-01-27 | LNC | 40.76 | 40.95 | 40.15 | 40.34 | 40.34 | 963,968 |
| 2026-01-27 | LITE | 341.87 | 374 | 340 | 370.66 | 370.66 | 3.619e+6 |
| 2026-01-27 | ESS | 249.41 | 251.45 | 249.02 | 249.04 | 249.04 | 432,586 |
| 2026-01-27 | LLY | 1,060.52 | 1,069.77 | 1,031.32 | 1,036 | 1,036 | 2.588e+6 |
| 2026-01-27 | EXPD | 158.88 | 159.67 | 157.41 | 158.38 | 158.38 | 1.241e+6 |
| 2026-01-27 | HUM | 218.88 | 221.88 | 205.18 | 206.89 | 206.89 | 1.046e+7 |
| 2026-01-27 | ES | 68.63 | 69.29 | 68.34 | 69.07 | 69.07 | 1.928e+6 |
| 2026-01-27 | HPE | 21.46 | 21.7 | 21.29 | 21.46 | 21.46 | 1.006e+7 |
| 2026-01-27 | EXPE | 268.03 | 271.01 | 265.07 | 266.16 | 266.16 | 2.138e+6 |
| 2026-01-27 | HWM | 216.43 | 218.26 | 214.02 | 215.31 | 215.31 | 2.626e+6 |
| 2026-01-27 | COST | 974.93 | 975.25 | 959 | 967.55 | 967.55 | 2.078e+6 |
| 2026-01-27 | APD | 259.88 | 261.86 | 256.91 | 257.51 | 257.51 | 899,835 |
| 2026-01-27 | APTV | 78.26 | 78.6 | 76.92 | 78.01 | 78.01 | 1.616e+6 |
| 2026-01-27 | ETR | 93.82 | 95.47 | 93.57 | 95.43 | 95.43 | 2.098e+6 |
| 2026-01-27 | CPAY | 323.47 | 324.13 | 315.11 | 317.96 | 317.96 | 306,558 |
| 2026-01-27 | CNP | 38.84 | 39.42 | 38.71 | 39.39 | 39.39 | 4.553e+6 |
| 2026-01-27 | ARE | 56.46 | 58.33 | 55.33 | 57.24 | 57.24 | 3.862e+6 |
| 2026-01-27 | APH | 157.57 | 166.71 | 157.14 | 165.92 | 165.92 | 1.831e+7 |
| 2026-01-27 | IEX | 194.19 | 195.31 | 193.19 | 194.16 | 194.16 | 488,844 |
| 2026-01-27 | LUV | 41.87 | 42.31 | 41.02 | 41.16 | 41.16 | 7.891e+6 |
| 2026-01-27 | HP | 32.44 | 32.97 | 32.07 | 32.85 | 32.85 | 1.883e+6 |
| 2026-01-27 | IT | 235.77 | 235.77 | 229.15 | 232 | 232 | 945,339 |
| 2026-01-27 | HSIC | 77.31 | 77.43 | 76.36 | 76.87 | 76.87 | 1.239e+6 |
| 2026-01-27 | HIG | 130.2 | 130.49 | 128.55 | 129.75 | 129.75 | 1.171e+6 |
| 2026-01-27 | CPB | 26.54 | 26.9 | 26.52 | 26.89 | 26.89 | 6.155e+6 |
| 2026-01-27 | ARES | 147.04 | 147.98 | 143.5 | 147.37 | 147.37 | 3.832e+6 |
| 2026-01-27 | LW | 42.74 | 44.3 | 42.48 | 44.29 | 44.29 | 2.659e+6 |
| 2026-01-27 | FDS | 283.7 | 284.89 | 264.27 | 267.28 | 267.28 | 918,936 |
| 2026-01-27 | COF | 218.24 | 218.47 | 212.84 | 215.36 | 215.36 | 6.186e+6 |
| 2026-01-27 | IBM | 293.32 | 293.49 | 289.48 | 290.06 | 290.06 | 2.955e+6 |
| 2026-01-27 | IP | 41.85 | 41.97 | 41.11 | 41.17 | 41.17 | 6.279e+6 |
| 2026-01-27 | EVRG | 75.32 | 75.97 | 74.91 | 75.81 | 75.81 | 1.619e+6 |