Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42451–42500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-22 | LNC | 40.76 | 41.54 | 40.5 | 40.74 | 40.74 | 1.707e+6 |
| 2026-01-22 | LITE | 375.87 | 391.46 | 350 | 354.49 | 354.49 | 4.466e+6 |
| 2026-01-22 | ESS | 254.29 | 256.71 | 250.09 | 250.25 | 250.25 | 547,443 |
| 2026-01-22 | LLY | 1,074.87 | 1,091.77 | 1,068.11 | 1,083.7 | 1,083.7 | 2.478e+6 |
| 2026-01-22 | EXPD | 163.25 | 164.11 | 160.65 | 160.8 | 160.8 | 875,900 |
| 2026-01-22 | HUM | 269.49 | 273.34 | 263.67 | 264.95 | 264.95 | 1.096e+6 |
| 2026-01-22 | ES | 69.7 | 70 | 68.73 | 68.9 | 68.9 | 1.475e+6 |
| 2026-01-22 | HPE | 21.16 | 21.8 | 21.16 | 21.22 | 21.22 | 1.475e+7 |
| 2026-01-22 | EXPE | 273.4 | 283.09 | 273.33 | 279.06 | 279.06 | 1.868e+6 |
| 2026-01-22 | HWM | 224.11 | 225.77 | 215.9 | 217.48 | 217.48 | 3.863e+6 |
| 2026-01-22 | COST | 975.15 | 981.24 | 968.83 | 973.43 | 973.43 | 2.074e+6 |
| 2026-01-22 | CRWD | 454.45 | 454.47 | 446.28 | 453.77 | 453.77 | 1.515e+6 |
| 2026-01-22 | APD | 262.16 | 265.56 | 261.11 | 262.4 | 262.4 | 1.357e+6 |
| 2026-01-22 | APTV | 80.51 | 81.78 | 77.37 | 77.53 | 77.53 | 1.958e+6 |
| 2026-01-22 | ETR | 94.58 | 94.62 | 92.27 | 92.42 | 92.42 | 3.095e+6 |
| 2026-01-22 | CPAY | 318.1 | 327.54 | 316.98 | 327.14 | 327.14 | 375,704 |
| 2026-01-22 | CNP | 39.16 | 39.19 | 38.42 | 38.44 | 38.44 | 5.454e+6 |
| 2026-01-22 | ARE | 57.7 | 58.46 | 57.01 | 57.19 | 57.19 | 2.834e+6 |
| 2026-01-22 | APH | 155.69 | 157.23 | 148.58 | 152.2 | 152.2 | 7.800e+6 |
| 2026-01-22 | IEX | 199.08 | 199.61 | 196.42 | 197.14 | 197.14 | 591,730 |
| 2026-01-22 | LUV | 42.94 | 43.72 | 42.06 | 42.26 | 42.26 | 1.020e+7 |
| 2026-01-22 | HP | 32.29 | 33.03 | 32.01 | 32.47 | 32.47 | 1.492e+6 |
| 2026-01-22 | IT | 233.61 | 238.56 | 233.61 | 237.12 | 237.12 | 831,095 |
| 2026-01-22 | HSIC | 78.97 | 79.44 | 78.24 | 78.47 | 78.47 | 944,500 |
| 2026-01-22 | HIG | 129.12 | 129.42 | 127.91 | 129.4 | 129.4 | 1.533e+6 |
| 2026-01-22 | CPB | 25.65 | 26.3 | 25.63 | 26.09 | 26.09 | 4.850e+6 |
| 2026-01-22 | ARES | 161.74 | 162.94 | 158.28 | 159.35 | 159.35 | 1.893e+6 |
| 2026-01-22 | LW | 43.68 | 44.58 | 43.13 | 43.36 | 43.36 | 3.791e+6 |
| 2026-01-22 | FDS | 284.09 | 288.72 | 284.09 | 287.31 | 287.31 | 362,100 |
| 2026-01-22 | COF | 231.18 | 236.07 | 230.44 | 233.18 | 233.18 | 5.522e+6 |
| 2026-01-22 | IBM | 295.55 | 297.04 | 289.73 | 290.86 | 290.86 | 3.670e+6 |
| 2026-01-22 | LMT | 582.12 | 592.83 | 579.45 | 590.8 | 590.8 | 1.494e+6 |
| 2026-01-22 | IP | 41.96 | 42.1 | 40.74 | 40.82 | 40.82 | 9.120e+6 |
| 2026-01-22 | EVRG | 75.75 | 75.85 | 74.76 | 74.96 | 74.96 | 2.024e+6 |
| 2026-01-22 | LOW | 276.05 | 280.02 | 273.57 | 273.64 | 273.64 | 2.884e+6 |
| 2026-01-22 | FBIN | 60.53 | 61.4 | 59.04 | 59.79 | 59.79 | 1.413e+6 |
| 2026-01-22 | EQIX | 788.38 | 793.59 | 780.24 | 784.58 | 784.58 | 347,000 |
| 2026-01-22 | ETSY | 62.75 | 64.51 | 61.99 | 62.49 | 62.49 | 4.592e+6 |
| 2026-01-22 | HST | 18.69 | 19.09 | 18.57 | 18.61 | 18.61 | 8.983e+6 |
| 2026-01-22 | COR | 354.71 | 355.07 | 349.61 | 351.05 | 351.05 | 1.163e+6 |
| 2026-01-22 | INCY | 105.02 | 106.06 | 104.36 | 105.06 | 105.06 | 1.308e+6 |
| 2026-01-22 | FCX | 60.65 | 61.61 | 58.11 | 58.72 | 58.72 | 2.560e+7 |
| 2026-01-22 | LRCX | 235.28 | 235.82 | 219.5 | 220.44 | 220.44 | 1.196e+7 |
| 2026-01-22 | HSY | 192.78 | 193.39 | 187.85 | 187.96 | 187.96 | 1.688e+6 |
| 2026-01-22 | CMS | 70.47 | 70.86 | 69.75 | 69.9 | 69.9 | 2.287e+6 |
| 2026-01-22 | IFF | 71.09 | 72.69 | 70.89 | 71.74 | 71.74 | 1.960e+6 |
| 2026-01-22 | CPRI | 25.99 | 26.26 | 25.13 | 25.25 | 25.25 | 3.051e+6 |
| 2026-01-22 | JBHT | 208.55 | 211.19 | 207.52 | 209.92 | 209.92 | 856,131 |
| 2026-01-22 | ENPH | 36.94 | 41.15 | 36.9 | 40.48 | 40.48 | 1.388e+7 |
| 2026-01-22 | LDOS | 192.22 | 195.57 | 189.2 | 192.97 | 192.97 | 860,900 |