Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

41951–42000 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-23	KKR	122.34	122.91	120.47	120.8	120.8	3.183e+6
2026-01-23	KMI	29.42	29.44	28.93	29.02	29.02	1.725e+7
2026-01-23	DUK	115.9	115.95	114.29	115.45	115.45	4.491e+6
2026-01-23	CBOE	276.42	277.04	273.14	275.71	275.71	570,200
2026-01-23	FISV	66.91	67.63	66.74	67.56	67.56	6.235e+6
2026-01-23	FE	46.22	46.22	45.16	45.64	45.64	4.172e+6
2026-01-23	INFO	24.68	24.72	24.56	24.66	24.66	15,132
2026-01-23	IRM	93.15	93.47	91.92	92.84	92.84	1.197e+6
2026-01-23	FLS	78.18	78.4	76.87	77.64	77.64	848,900
2026-01-23	CTVA	71.47	72	71.18	71.54	71.54	3.467e+6
2026-01-23	LNT	65.71	65.82	64.84	65.79	65.79	2.396e+6
2026-01-23	CPT	104.97	106.71	104.97	106.69	106.69	711,900
2026-01-23	CZR	23.3	23.74	23.01	23.35	23.35	4.610e+6
2026-01-23	HAL	34.57	35.38	33.75	33.79	33.79	1.607e+7
2026-01-23	EQR	60.18	61.4	59.98	61.35	61.35	2.789e+6
2026-01-23	MAS	69.22	69.31	67.76	68.11	68.11	1.591e+6
2026-01-23	BBWI	22.33	22.8	21.95	22.02	22.02	2.906e+6
2026-01-23	EXC	43.87	44.13	43.06	43.69	43.69	8.937e+6
2026-01-23	ERIE	282.03	283.83	273.56	274.27	274.27	143,600
2026-01-23	HCA	463.29	470.3	462.96	470.18	470.18	722,200
2026-01-23	KEY	21.27	21.31	20.87	20.9	20.9	1.499e+7
2026-01-23	KVUE	17.34	17.41	17.23	17.38	17.38	4.390e+7
2026-01-23	GT	9.51	9.65	9.43	9.61	9.61	3.505e+6
2026-01-23	DLR	157.93	159.7	156.08	158.08	158.08	1.398e+6
2026-01-23	JEF	62.06	62.52	60.4	61.37	61.37	1.960e+6
2026-01-23	KIM	20.49	20.78	20.39	20.73	20.73	4.212e+6
2026-01-23	GRMN	204.41	207.85	204.29	205.38	205.38	863,900
2026-01-23	INTC	46.86	48.13	44.45	45.07	45.07	2.947e+8
2026-01-23	EW	84.36	85	83.4	83.66	83.66	3.192e+6
2026-01-23	EXE	110.09	110.45	107.21	108.25	108.25	2.566e+6
2026-01-23	IDXX	689.82	698.29	687.46	693.85	693.85	279,300
2026-01-23	FDX	307.5	308.56	301.2	302.98	302.98	1.742e+6
2026-01-23	FTV	54.54	54.74	53.87	54.53	54.53	3.541e+6
2026-01-23	FICO	1,540.09	1,562.96	1,527.73	1,544.69	1,544.69	355,004
2026-01-23	EOG	107.11	107.79	106	107.5	107.5	5.302e+6
2026-01-23	M	20.25	20.4	20	20.1	20.1	4.671e+6
2026-01-23	CF	89.36	92.03	89.07	91.52	91.52	1.965e+6
2026-01-23	CHRW	178.4	179.16	174.93	176.06	176.06	1.570e+6
2026-01-23	ADP	256.02	258.52	254.78	255.76	255.76	2.115e+6
2026-01-23	APO	137.83	138.54	134.65	135.19	135.19	3.503e+6
2026-01-23	CE	47.95	48.11	47.26	47.47	47.47	1.361e+6
2026-01-23	HPQ	19.39	19.4	18.89	19.12	19.12	1.743e+7
2026-01-23	CMI	580.3	580.3	567.03	568.08	568.08	894,117
2026-01-23	DASH	206.81	211.42	205.99	207.23	207.23	2.296e+6
2026-01-23	LYB	51.21	51.44	49.97	50.38	50.38	4.424e+6
2026-01-23	IR	87.6	87.88	86.76	87.16	87.16	2.290e+6
2026-01-23	LII	506.66	509.75	499.72	508.27	508.27	506,500
2026-01-23	APP	521.5	535.7	509.04	524.41	524.41	4.835e+6
2026-01-23	LVS	59.24	60.1	58.92	59.3	59.3	4.260e+6
2026-01-23	EMR	148.58	150.19	146.51	146.52	146.52	3.028e+6

← anterior siguiente →