Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
41201–41250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-26 | DHR | 235.49 | 238.18 | 234.7 | 236.21 | 236.21 | 4.471e+6 |
| 2026-01-26 | DIS | 111.68 | 112.41 | 111.13 | 111.31 | 111.31 | 8.860e+6 |
| 2026-01-26 | DLTR | 129.26 | 129.79 | 125.1 | 125.4 | 125.4 | 3.863e+6 |
| 2026-01-26 | DOC | 17.73 | 17.78 | 17.27 | 17.36 | 17.36 | 7.476e+6 |
| 2026-01-26 | DOV | 207 | 207.85 | 205.64 | 207.22 | 207.22 | 864,700 |
| 2026-01-26 | DPZ | 410.68 | 416.2 | 407.45 | 411.83 | 411.83 | 783,513 |
| 2026-01-26 | DTE | 134.49 | 135.89 | 133.94 | 134.48 | 134.48 | 1.333e+6 |
| 2026-01-26 | DVA | 108.4 | 108.61 | 106.7 | 107.51 | 107.51 | 583,317 |
| 2026-01-26 | DVN | 39.07 | 39.18 | 37.91 | 38.43 | 38.43 | 6.016e+6 |
| 2026-01-26 | KEYS | 213.32 | 215.99 | 212.43 | 214.36 | 214.36 | 795,332 |
| 2026-01-26 | KHC | 22.82 | 23.34 | 22.82 | 23.19 | 23.19 | 1.488e+7 |
| 2026-01-26 | KLAC | 1,508.55 | 1,552.71 | 1,486.72 | 1,539.06 | 1,539.06 | 1.260e+6 |
| 2026-01-26 | KMB | 101.06 | 101.72 | 99 | 99.91 | 99.91 | 8.809e+6 |
| 2026-01-26 | KO | 72.36 | 72.79 | 72.04 | 72.06 | 72.06 | 1.402e+7 |
| 2026-01-26 | KR | 64.13 | 64.51 | 62.74 | 63.04 | 63.04 | 6.382e+6 |
| 2026-01-26 | KSS | 17.36 | 17.75 | 17.16 | 17.51 | 17.51 | 2.648e+6 |
| 2026-01-26 | L | 102.24 | 103.43 | 102.05 | 102.62 | 102.62 | 567,414 |
| 2026-01-26 | LEG | 12.04 | 12.1 | 11.88 | 12.03 | 12.03 | 831,200 |
| 2026-01-26 | LHX | 352.97 | 355.14 | 350.26 | 352.97 | 352.97 | 1.217e+6 |
| 2026-01-26 | LIN | 451.12 | 454.06 | 450.64 | 453.51 | 453.51 | 1.946e+6 |
| 2026-01-26 | LYV | 147.03 | 149.91 | 146.38 | 147.8 | 147.8 | 2.656e+6 |
| 2026-01-26 | MA | 525.8 | 529.47 | 521.75 | 526.45 | 526.45 | 4.840e+6 |
| 2026-01-26 | MAA | 134.84 | 134.84 | 132.48 | 133.33 | 133.33 | 623,916 |
| 2026-01-26 | MAR | 316.36 | 318.23 | 311.78 | 315.47 | 315.47 | 1.248e+6 |
| 2026-01-26 | EMN | 68.46 | 68.46 | 67.52 | 68.07 | 68.07 | 1.443e+6 |
| 2026-01-26 | ATI | 123.56 | 124.19 | 121 | 123.36 | 123.36 | 1.196e+6 |
| 2026-01-26 | HOG | 20.14 | 20.26 | 19.78 | 19.81 | 19.81 | 3.137e+6 |
| 2026-01-26 | EQT | 56 | 56.59 | 54.58 | 56.1 | 56.1 | 1.057e+7 |
| 2026-01-26 | ATO | 165.69 | 168.1 | 165.33 | 167.57 | 167.57 | 2.475e+6 |
| 2026-01-26 | HON | 219.06 | 219.52 | 217.43 | 218.86 | 218.86 | 3.704e+6 |
| 2026-01-26 | LNC | 39.99 | 40.81 | 39.97 | 40.67 | 40.67 | 1.387e+6 |
| 2026-01-26 | LITE | 337.75 | 350.68 | 327.29 | 332.45 | 332.45 | 2.727e+6 |
| 2026-01-26 | ESS | 252.71 | 252.71 | 248.97 | 250.23 | 250.23 | 448,000 |
| 2026-01-26 | LLY | 1,058.62 | 1,063.48 | 1,039.8 | 1,059.16 | 1,059.16 | 2.245e+6 |
| 2026-01-26 | EXPD | 159.59 | 160.21 | 158.2 | 158.84 | 158.84 | 857,500 |
| 2026-01-26 | HUM | 263.52 | 267.74 | 260.16 | 262.31 | 262.31 | 1.708e+6 |
| 2026-01-26 | ES | 68.06 | 69.5 | 68.06 | 68.78 | 68.78 | 1.588e+6 |
| 2026-01-26 | HPE | 20.93 | 21.28 | 20.88 | 21.23 | 21.23 | 1.064e+7 |
| 2026-01-26 | EXPE | 272.01 | 273.57 | 268.12 | 268.91 | 268.91 | 1.873e+6 |
| 2026-01-26 | HWM | 214.22 | 217.8 | 213.72 | 215.17 | 215.17 | 2.799e+6 |
| 2026-01-26 | COST | 983.66 | 990.21 | 973.6 | 974.92 | 974.92 | 2.459e+6 |
| 2026-01-26 | APD | 261.36 | 263.22 | 260.31 | 260.98 | 260.98 | 1.230e+6 |
| 2026-01-26 | APTV | 76.46 | 77.12 | 75.98 | 77.04 | 77.04 | 1.276e+6 |
| 2026-01-26 | ETR | 92.52 | 94.03 | 92.43 | 93.84 | 93.84 | 2.729e+6 |
| 2026-01-26 | CPAY | 328.62 | 328.62 | 322.97 | 324 | 324 | 461,200 |
| 2026-01-26 | CNP | 38.57 | 39.16 | 38.57 | 38.99 | 38.99 | 5.606e+6 |
| 2026-01-26 | ARE | 58.57 | 58.82 | 56.24 | 56.27 | 56.27 | 4.463e+6 |
| 2026-01-26 | APH | 150.35 | 156.38 | 149.72 | 155.25 | 155.25 | 1.056e+7 |
| 2026-01-26 | IEX | 194.26 | 195.3 | 193.45 | 194.55 | 194.55 | 619,216 |
| 2026-01-26 | LUV | 41.69 | 42.23 | 41.53 | 41.85 | 41.85 | 6.184e+6 |