Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

41851–41900 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-23	GPN	75	75.64	74.39	74.96	74.96	2.015e+6
2026-01-23	GS	929.19	932.28	912.25	914.07	914.07	3.873e+6
2026-01-23	GWW	1,061.65	1,067.73	1,045.24	1,053.73	1,053.73	231,935
2026-01-23	HAS	87.98	88.4	87.6	88.07	88.07	1.702e+6
2026-01-23	HBAN	17.33	17.67	17.17	17.18	17.18	4.684e+7
2026-01-23	IVZ	28.59	28.68	27.88	27.96	27.96	4.412e+6
2026-01-23	J	139.34	140.19	136.56	137.1	137.1	620,164
2026-01-23	JCI	114.28	114.34	112.67	113.24	113.24	3.410e+6
2026-01-23	JKHY	187.94	188.77	183.05	184.44	184.44	681,227
2026-01-23	JPM	300.46	300.83	295	296.2	296.2	1.111e+7
2026-01-23	KEYS	214.32	216.98	211.97	212.94	212.94	796,900
2026-01-23	KHC	22.31	22.86	22.3	22.82	22.82	1.425e+7
2026-01-23	KLAC	1,480.41	1,509.08	1,448.09	1,508.89	1,508.89	1.010e+6
2026-01-23	KMB	100.94	101.26	100.22	100.98	100.98	4.247e+6
2026-01-23	KO	71.53	72.56	71.29	72.38	72.38	1.831e+7
2026-01-23	KR	62.14	63.64	61.88	63.59	63.59	5.742e+6
2026-01-23	KSS	17.54	17.98	17.43	17.49	17.49	3.115e+6
2026-01-23	L	102.2	102.38	101.02	101.8	101.8	677,129
2026-01-23	LEG	12.37	12.47	11.89	12.09	12.09	1.185e+6
2026-01-23	LHX	355.56	359.43	352.26	353.5	353.5	1.474e+6
2026-01-23	LIN	441.76	450.47	441.59	450.06	450.06	1.639e+6
2026-01-23	LYV	138.07	148.1	137.5	146.97	146.97	5.517e+6
2026-01-23	MA	530.5	531.23	519.27	523.84	523.84	5.003e+6
2026-01-23	MAA	132.93	134.28	132.45	134.15	134.15	591,996
2026-01-23	MAR	318.07	319.5	315.46	318.46	318.46	1.369e+6
2026-01-23	EMN	67.51	68.48	67.34	67.89	67.89	1.060e+6
2026-01-23	ATI	123.57	124.38	122.6	123.55	123.55	1.429e+6
2026-01-23	HOG	20.61	20.73	20.09	20.09	20.09	2.677e+6
2026-01-23	EQT	55.4	56.13	54.95	55.22	55.22	1.464e+7
2026-01-23	ATO	164.35	164.62	162.67	164.43	164.43	2.543e+6
2026-01-23	HON	219.66	221	218.3	219.16	219.16	3.820e+6
2026-01-23	LNC	40.36	40.58	39.52	39.83	39.83	1.130e+6
2026-01-23	LITE	354.49	354.97	334	339.19	339.19	3.469e+6
2026-01-23	ESS	251.58	252.26	248.53	251.37	251.37	589,605
2026-01-23	LLY	1,080.06	1,080.65	1,059.42	1,060.69	1,060.69	2.593e+6
2026-01-23	EXPD	160.23	160.54	158.67	159.21	159.21	1.127e+6
2026-01-23	HUM	263.72	267.84	262.67	265.16	265.16	1.269e+6
2026-01-23	ES	68.87	68.97	67.37	68.05	68.05	2.442e+6
2026-01-23	HPE	21.17	21.17	20.83	20.91	20.91	9.392e+6
2026-01-23	EXPE	275.86	279	268.89	270.55	270.55	1.578e+6
2026-01-23	HWM	217.6	218.79	213.59	214.68	214.68	3.493e+6
2026-01-23	COST	968.71	982.09	968.28	980.49	980.49	1.681e+6
2026-01-23	APD	262.42	262.56	257.98	259.72	259.72	1.295e+6
2026-01-23	APTV	77.17	77.89	76.04	76.47	76.47	1.508e+6
2026-01-23	ETR	92.35	92.74	91.19	92.08	92.08	2.513e+6
2026-01-23	CPAY	324.75	325.3	318.42	320.52	320.52	514,500
2026-01-23	CNP	38.52	38.55	37.97	38.35	38.35	7.834e+6
2026-01-23	ARE	56.97	58.83	56.95	58.76	58.76	1.922e+6
2026-01-23	APH	150.95	151.5	147.61	150.69	150.69	7.334e+6
2026-01-23	IEX	197.42	197.42	193.11	194.58	194.58	582,000

← anterior siguiente →