Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
43001–43050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | CAG | 16.36 | 16.55 | 16.24 | 16.54 | 16.54 | 1.303e+7 |
| 2026-01-21 | CARR | 55.4 | 57.66 | 55.14 | 57.54 | 57.54 | 1.133e+7 |
| 2026-01-21 | CASY | 631.04 | 636.8 | 620.11 | 624.41 | 624.41 | 442,405 |
| 2026-01-21 | CB | 299.75 | 302.56 | 295.19 | 299.1 | 299.1 | 2.074e+6 |
| 2026-01-21 | CBRE | 167.3 | 171.3 | 166.96 | 170.29 | 170.29 | 1.511e+6 |
| 2026-01-21 | CCI | 86.2 | 86.92 | 85.35 | 86.1 | 86.1 | 2.321e+6 |
| 2026-01-21 | CCL | 28.03 | 28.23 | 27.73 | 27.95 | 27.95 | 1.539e+7 |
| 2026-01-21 | CDNS | 307.53 | 316.16 | 304.95 | 313.84 | 313.84 | 1.721e+6 |
| 2026-01-21 | CDW | 124.25 | 127.06 | 122.65 | 126.23 | 126.23 | 1.816e+6 |
| 2026-01-21 | CEG | 297 | 299.28 | 290.1 | 293.52 | 293.52 | 5.712e+6 |
| 2026-01-21 | CFG | 59.9 | 63.37 | 59.48 | 63.16 | 63.16 | 1.173e+7 |
| 2026-01-21 | CHD | 91.42 | 91.83 | 90.22 | 91.18 | 91.18 | 3.082e+6 |
| 2026-01-21 | CHTR | 184.38 | 189.04 | 183.75 | 187.37 | 187.37 | 2.396e+6 |
| 2026-01-21 | CI | 270.05 | 274.91 | 269.13 | 273.4 | 273.4 | 1.213e+6 |
| 2026-01-21 | CIEN | 241.52 | 242 | 226.82 | 231.89 | 231.89 | 2.885e+6 |
| 2026-01-21 | CINF | 160.03 | 161.79 | 159.56 | 160.83 | 160.83 | 523,400 |
| 2026-01-21 | CL | 84.17 | 84.63 | 83.31 | 84.21 | 84.21 | 6.621e+6 |
| 2026-01-21 | CLX | 107.3 | 108.16 | 105.62 | 107.97 | 107.97 | 1.822e+6 |
| 2026-01-21 | CMCSA | 27.77 | 28.68 | 27.77 | 28.56 | 28.56 | 4.487e+7 |
| 2026-01-21 | CME | 273.64 | 274.79 | 270.13 | 272.55 | 272.55 | 2.205e+6 |
| 2026-01-21 | CSCO | 73.54 | 73.96 | 72.61 | 73.29 | 73.29 | 1.821e+7 |
| 2026-01-21 | CSX | 35.52 | 36.73 | 35.39 | 36.41 | 36.41 | 1.344e+7 |
| 2026-01-21 | CTAS | 192.73 | 196.48 | 191.92 | 194.43 | 194.43 | 2.125e+6 |
| 2026-01-21 | CTSH | 81.89 | 83.76 | 81.84 | 83.02 | 83.02 | 4.397e+6 |
| 2026-01-21 | CVNA | 89 | 91.58 | 88.42 | 91 | 91 | 1.752e+7 |
| 2026-01-21 | CVS | 79.1 | 80.7 | 78.89 | 80.12 | 80.12 | 9.139e+6 |
| 2026-01-21 | CVX | 163.88 | 165.34 | 162.96 | 163.62 | 163.62 | 1.092e+7 |
| 2026-01-21 | D | 60.85 | 61.16 | 59.85 | 60.28 | 60.28 | 6.995e+6 |
| 2026-01-21 | DAL | 68.08 | 69.56 | 67.79 | 68.58 | 68.58 | 9.791e+6 |
| 2026-01-21 | DD | 42.52 | 43.25 | 42.34 | 43.03 | 43.03 | 4.423e+6 |
| 2026-01-21 | DDOG | 118.85 | 127 | 118.75 | 123.46 | 123.46 | 9.732e+6 |
| 2026-01-21 | DE | 511.19 | 528.65 | 509.63 | 527.96 | 527.96 | 1.621e+6 |
| 2026-01-21 | DELL | 111.98 | 114.07 | 109.88 | 112.91 | 112.91 | 9.162e+6 |
| 2026-01-21 | DG | 146.26 | 147.18 | 144.61 | 146.47 | 146.47 | 3.589e+6 |
| 2026-01-21 | DHR | 234.83 | 241.7 | 233.79 | 241.53 | 241.53 | 5.043e+6 |
| 2026-01-21 | DIS | 110.57 | 113.25 | 110.5 | 113.19 | 113.19 | 1.004e+7 |
| 2026-01-21 | DLTR | 131.8 | 133.51 | 128.89 | 132.94 | 132.94 | 4.069e+6 |
| 2026-01-21 | DOC | 17.51 | 17.57 | 17.21 | 17.5 | 17.5 | 9.130e+6 |
| 2026-01-21 | DOV | 202.78 | 209.27 | 202.13 | 208.07 | 208.07 | 1.544e+6 |
| 2026-01-21 | DPZ | 391.26 | 401.85 | 389.78 | 396.91 | 396.91 | 927,586 |
| 2026-01-21 | DTE | 135.54 | 136.44 | 135.21 | 136.01 | 136.01 | 2.783e+6 |
| 2026-01-21 | KEYS | 212.81 | 216.75 | 211.53 | 216.69 | 216.69 | 987,540 |
| 2026-01-21 | KHC | 21.86 | 22.42 | 21.63 | 22.03 | 22.03 | 4.078e+7 |
| 2026-01-21 | KLAC | 1,503.37 | 1,537.29 | 1,476.63 | 1,516.09 | 1,516.09 | 1.500e+6 |
| 2026-01-21 | KMB | 100.19 | 100.55 | 98.23 | 98.8 | 98.8 | 6.803e+6 |
| 2026-01-21 | KO | 71.49 | 71.75 | 70.35 | 71.52 | 71.52 | 2.166e+7 |
| 2026-01-21 | KR | 62.74 | 63.59 | 62.62 | 63.27 | 63.27 | 6.316e+6 |
| 2026-01-21 | KSS | 17.91 | 18.24 | 17.73 | 17.74 | 17.74 | 3.060e+6 |
| 2026-01-21 | L | 102.59 | 103.34 | 101.51 | 102.32 | 102.32 | 731,714 |
| 2026-01-21 | LEG | 12.19 | 12.58 | 12.15 | 12.53 | 12.53 | 1.328e+6 |