Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

42801–42850 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-21	EQT	52.76	54.84	52.51	54.53	54.53	1.912e+7
2026-01-21	ATO	168.76	168.9	165.76	167.44	167.44	2.305e+6
2026-01-21	HON	213.72	218.13	213.31	216.9	216.9	5.656e+6
2026-01-21	LNC	39.38	40.94	39.26	40.52	40.52	2.064e+6
2026-01-21	LITE	373.6	376.54	350.01	362.44	362.44	4.969e+6
2026-01-21	ESS	254.8	256.12	251.55	254.49	254.49	597,900
2026-01-21	LLY	1,040.33	1,077.67	1,038.49	1,074.87	1,074.87	3.686e+6
2026-01-21	EXPD	160.6	163.19	160.17	162.51	162.51	891,228
2026-01-21	HUM	268.81	270.2	263.84	269.31	269.31	1.256e+6
2026-01-21	ES	69.75	70.03	69	69.81	69.81	2.016e+6
2026-01-21	HPE	20.4	20.96	20.23	20.88	20.88	2.048e+7
2026-01-21	EXPE	270.23	273.95	264.43	270.97	270.97	2.396e+6
2026-01-21	HWM	221.73	226.52	220.29	224.78	224.78	2.289e+6
2026-01-21	COST	956.91	986.86	956.91	980.1	980.1	4.074e+6
2026-01-21	CRWD	445	456.12	439.17	445.88	445.88	2.687e+6
2026-01-21	APD	259.56	262.72	256.95	261.47	261.47	1.234e+6
2026-01-21	APTV	77.98	81.12	77.67	80.27	80.27	3.076e+6
2026-01-21	ETR	94.46	95.26	93.48	94.59	94.59	2.891e+6
2026-01-21	CPAY	309.07	321.67	307.6	316.45	316.45	438,700
2026-01-21	CNP	39.26	39.39	38.94	39.1	39.1	6.313e+6
2026-01-21	ARE	56.96	57.82	56.69	57.54	57.54	3.890e+6
2026-01-21	APH	152.77	155.54	150.19	154.3	154.3	8.665e+6
2026-01-21	IEX	194.52	199.29	192.77	198.35	198.35	693,600
2026-01-21	LUV	42.67	43.29	42.17	42.67	42.67	1.198e+7
2026-01-21	HP	32.29	33.23	32.19	32.55	32.55	1.792e+6
2026-01-21	IT	221.98	233.39	221.98	232.44	232.44	1.254e+6
2026-01-21	HSIC	78.14	79	77.73	78.94	78.94	924,105
2026-01-21	HIG	128.77	130.09	127.34	129.01	129.01	1.843e+6
2026-01-21	CPB	25.99	26.04	25.52	25.74	25.74	5.816e+6
2026-01-21	ARES	162.88	164.2	160.06	160.16	160.16	2.470e+6
2026-01-21	LW	42.79	43.66	42.27	43.57	43.57	2.873e+6
2026-01-21	FDS	276.87	284.18	276.57	282.67	282.67	458,600
2026-01-21	COF	227.83	231.75	227.17	229.15	229.15	6.394e+6
2026-01-21	IBM	288.98	293.83	288.73	293.7	293.7	5.185e+6
2026-01-21	LMT	573.04	585.89	573.04	583.16	583.16	1.818e+6
2026-01-21	IP	41.07	42.19	40.85	41.75	41.75	7.012e+6
2026-01-21	EVRG	75.37	75.78	74.55	75.63	75.63	2.982e+6
2026-01-21	LOW	266.17	277	265.74	275.79	275.79	4.022e+6
2026-01-21	FBIN	59.02	60.94	58.44	60.07	60.07	1.697e+6
2026-01-21	EQIX	781.85	801.18	778.6	787.27	787.27	566,346
2026-01-21	ETSY	59.43	61.4	59.06	60.99	60.99	3.371e+6
2026-01-21	HST	18.13	18.61	18.13	18.48	18.48	8.411e+6
2026-01-21	COR	348.47	353.54	341.35	350.34	350.34	1.306e+6
2026-01-21	INCY	102.5	105.43	101	104.67	104.67	1.570e+6
2026-01-21	FCX	61.42	62	59.62	60.45	60.45	2.572e+7
2026-01-21	LRCX	222.79	232.62	220.4	228.12	228.12	1.245e+7
2026-01-21	HSY	194.88	195.53	191.41	193.3	193.3	2.100e+6
2026-01-21	CMS	70.74	71.03	70.26	70.61	70.61	2.786e+6
2026-01-21	IFF	71.08	72.14	70.76	70.88	70.88	1.807e+6
2026-01-21	CPRI	24.71	25.27	24.47	24.95	24.95	2.208e+6

← anterior siguiente →