Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42401–42450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-22 | CHD | 91.32 | 93.33 | 91.1 | 92.36 | 92.36 | 4.897e+6 |
| 2026-01-22 | CHTR | 188.81 | 194.53 | 187.69 | 192.67 | 192.67 | 1.801e+6 |
| 2026-01-22 | CI | 273.24 | 279.19 | 272.75 | 278.85 | 278.85 | 1.428e+6 |
| 2026-01-22 | CIEN | 236.62 | 239.12 | 222.87 | 230.03 | 230.03 | 2.095e+6 |
| 2026-01-22 | CINF | 160.62 | 160.62 | 156.63 | 157.22 | 157.22 | 794,500 |
| 2026-01-22 | CL | 84.32 | 85.42 | 83.98 | 85.28 | 85.28 | 9.157e+6 |
| 2026-01-22 | CLX | 108.33 | 110.99 | 108.1 | 109.59 | 109.59 | 2.050e+6 |
| 2026-01-22 | CMCSA | 28.54 | 29.1 | 28.53 | 28.89 | 28.89 | 3.562e+7 |
| 2026-01-22 | CME | 272.53 | 276.16 | 271.65 | 274.82 | 274.82 | 1.942e+6 |
| 2026-01-22 | CSCO | 73.71 | 74.38 | 73.48 | 73.93 | 73.93 | 1.288e+7 |
| 2026-01-22 | CSX | 36.48 | 36.65 | 35.51 | 35.66 | 35.66 | 2.365e+7 |
| 2026-01-22 | CTAS | 194.8 | 195.48 | 191.48 | 192.1 | 192.1 | 1.811e+6 |
| 2026-01-22 | CTSH | 83.46 | 84.72 | 83.15 | 83.6 | 83.6 | 4.076e+6 |
| 2026-01-22 | CVNA | 91.71 | 95.87 | 91.54 | 95.69 | 95.69 | 1.331e+7 |
| 2026-01-22 | CVS | 80.27 | 81.95 | 80.05 | 81.95 | 81.95 | 6.424e+6 |
| 2026-01-22 | CVX | 163.16 | 164.43 | 162.64 | 163.55 | 163.55 | 8.957e+6 |
| 2026-01-22 | D | 60.39 | 60.52 | 59.27 | 59.3 | 59.3 | 4.708e+6 |
| 2026-01-22 | DAL | 69.41 | 70.95 | 68.01 | 68.58 | 68.58 | 6.875e+6 |
| 2026-01-22 | DD | 43.35 | 44.6 | 43.25 | 43.44 | 43.44 | 8.014e+6 |
| 2026-01-22 | DDOG | 128.1 | 133.5 | 127.46 | 131.25 | 131.25 | 9.646e+6 |
| 2026-01-22 | DE | 527.71 | 531.05 | 519.63 | 520.85 | 520.85 | 1.159e+6 |
| 2026-01-22 | DELL | 113.88 | 119.22 | 113.63 | 116.81 | 116.81 | 8.372e+6 |
| 2026-01-22 | DG | 146.4 | 148.56 | 143.31 | 143.92 | 143.92 | 3.927e+6 |
| 2026-01-22 | DHR | 241.82 | 242.28 | 238.98 | 239.57 | 239.57 | 2.955e+6 |
| 2026-01-22 | DIS | 113.17 | 114.29 | 112.17 | 113.21 | 113.21 | 1.244e+7 |
| 2026-01-22 | DLTR | 131.95 | 133 | 125.31 | 126.79 | 126.79 | 5.046e+6 |
| 2026-01-22 | DOC | 17.53 | 17.62 | 17.28 | 17.39 | 17.39 | 1.009e+7 |
| 2026-01-22 | DOV | 209.41 | 210.27 | 207.29 | 208.95 | 208.95 | 1.167e+6 |
| 2026-01-22 | DPZ | 397.51 | 405.95 | 395 | 403.29 | 403.29 | 647,800 |
| 2026-01-22 | DTE | 136.17 | 136.57 | 134.04 | 134.14 | 134.14 | 1.793e+6 |
| 2026-01-22 | KEYS | 218.8 | 220.12 | 214.47 | 215.72 | 215.72 | 832,300 |
| 2026-01-22 | KHC | 21.92 | 22.4 | 21.88 | 22.34 | 22.34 | 1.864e+7 |
| 2026-01-22 | KLAC | 1,545.16 | 1,552.58 | 1,494.04 | 1,496.15 | 1,496.15 | 1.026e+6 |
| 2026-01-22 | KMB | 98.43 | 101.21 | 98.11 | 100.94 | 100.94 | 6.492e+6 |
| 2026-01-22 | KO | 71.34 | 71.55 | 70.95 | 71.38 | 71.38 | 1.396e+7 |
| 2026-01-22 | KR | 63.39 | 63.56 | 61.23 | 62.01 | 62.01 | 6.733e+6 |
| 2026-01-22 | KSS | 18.03 | 18.25 | 17.54 | 17.58 | 17.58 | 4.185e+6 |
| 2026-01-22 | L | 102.08 | 102.4 | 101.43 | 102.34 | 102.34 | 734,539 |
| 2026-01-22 | LEG | 12.64 | 12.71 | 12.41 | 12.48 | 12.48 | 1.086e+6 |
| 2026-01-22 | LHX | 347.04 | 355.11 | 345.46 | 354.52 | 354.52 | 1.357e+6 |
| 2026-01-22 | LIN | 438.38 | 445.79 | 438.38 | 444.15 | 444.15 | 2.214e+6 |
| 2026-01-22 | LYV | 140.43 | 141.71 | 137.51 | 138.14 | 138.14 | 2.295e+6 |
| 2026-01-22 | MA | 529.01 | 532.27 | 522.91 | 531.94 | 531.94 | 5.115e+6 |
| 2026-01-22 | MAA | 133.62 | 135.47 | 132.65 | 133.03 | 133.03 | 731,719 |
| 2026-01-22 | MAR | 321.73 | 325.93 | 319.46 | 320.42 | 320.42 | 1.576e+6 |
| 2026-01-22 | EMN | 67.8 | 68.84 | 67.36 | 68.13 | 68.13 | 1.390e+6 |
| 2026-01-22 | HOG | 20.4 | 20.78 | 20.4 | 20.56 | 20.56 | 2.550e+6 |
| 2026-01-22 | EQT | 55.2 | 55.39 | 53.74 | 54.43 | 54.43 | 1.638e+7 |
| 2026-01-22 | ATO | 168.38 | 168.38 | 162.87 | 164.49 | 164.49 | 2.001e+6 |
| 2026-01-22 | HON | 217.72 | 221.12 | 217.41 | 220.23 | 220.23 | 4.353e+6 |