Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

43601–43650 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-20	BLDR	122.62	125.54	122.36	122.52	122.52	1.812e+6
2026-01-20	BLK	1,137.66	1,142	1,099.86	1,103.9	1,103.9	1.026e+6
2026-01-20	BR	215.28	216.8	207.53	208.14	208.14	959,400
2026-01-20	BRK-B	490.8	490.97	482.72	485.39	485.39	5.522e+6
2026-01-20	BRO	79.12	79.55	78.18	78.7	78.7	2.951e+6
2026-01-20	BSX	88.21	91.54	87.03	91.2	91.2	2.061e+7
2026-01-20	BWA	46.36	46.83	46.16	46.4	46.4	1.657e+6
2026-01-20	BX	156.79	157.64	150.64	150.74	150.74	4.108e+6
2026-01-20	BXP	65.88	66.29	64.58	64.74	64.74	1.437e+6
2026-01-20	C	113.33	115.37	111.28	111.69	111.69	2.045e+7
2026-01-20	CA	24.86	24.86	24.73	24.77	24.77	4,600
2026-01-20	CAG	16.22	16.63	16.15	16.42	16.42	1.149e+7
2026-01-20	CARR	54.67	55.23	54.42	55.01	55.01	7.742e+6
2026-01-20	CASY	641.29	646.94	635.42	637.54	637.54	520,944
2026-01-20	CB	299.06	303.86	298.86	300.17	300.17	1.507e+6
2026-01-20	CBRE	167.84	170.72	164.85	165.36	165.36	1.220e+6
2026-01-20	CCI	89.45	89.64	85.54	85.74	85.74	4.473e+6
2026-01-20	CCL	27.64	28.38	27.46	27.72	27.72	2.001e+7
2026-01-20	CDNS	310.56	311.45	305.77	307	307	2.043e+6
2026-01-20	CDW	125.36	127.49	122.73	123.4	123.4	2.068e+6
2026-01-20	CEG	300.61	307.86	291.62	294.55	294.55	6.080e+6
2026-01-20	CFG	59.15	60.01	58.66	58.97	58.97	9.470e+6
2026-01-20	CHD	90.02	91.99	89.82	91.57	91.57	4.609e+6
2026-01-20	CHTR	186.5	189.68	183.98	184.2	184.2	2.218e+6
2026-01-20	CI	269.08	272.97	266.89	269.75	269.75	1.513e+6
2026-01-20	CIEN	229.15	246.21	227.37	241.21	241.21	2.738e+6
2026-01-20	CINF	161.35	162.05	159.41	159.87	159.87	667,100
2026-01-20	CL	83.12	84.8	82.54	84.4	84.4	9.851e+6
2026-01-20	CLX	106.47	107.74	105	107.29	107.29	2.829e+6
2026-01-20	CMCSA	27.51	28.26	27.38	27.84	27.84	5.057e+7
2026-01-20	CME	273.47	276.58	271.62	273.37	273.37	2.490e+6
2026-01-20	CSCO	74.11	74.46	72.81	72.95	72.95	2.400e+7
2026-01-20	CSX	35.49	35.72	35.09	35.39	35.39	1.731e+7
2026-01-20	CTAS	192.57	193.8	191.69	192.77	192.77	2.582e+6
2026-01-20	CTSH	82.88	83.18	81.05	81.23	81.23	6.287e+6
2026-01-20	CVNA	86.76	90	86.07	88.46	88.46	1.315e+7
2026-01-20	CVS	77.02	79.14	76.29	78.74	78.74	1.038e+7
2026-01-20	CVX	163.59	164.52	162.06	162.21	162.21	1.114e+7
2026-01-20	D	60.44	60.5	59.63	60.44	60.44	6.393e+6
2026-01-20	DAL	68.41	69.09	66.49	67.1	67.1	7.740e+6
2026-01-20	DD	41.94	42.24	41.51	41.94	41.94	4.849e+6
2026-01-20	DDOG	117.34	119.89	115.82	117	117	4.929e+6
2026-01-20	DELL	116.15	116.69	110.5	110.73	110.73	1.163e+7
2026-01-20	DG	147.9	150.55	145.14	145.94	145.94	4.302e+6
2026-01-20	DHR	232.99	238.3	230.61	233.83	233.83	4.326e+6
2026-01-20	DIS	109.66	111.09	108.8	110.34	110.34	9.818e+6
2026-01-20	DLTR	139.87	140.18	133.44	134.06	134.06	3.062e+6
2026-01-20	DOC	17.22	17.5	17.02	17.42	17.42	8.749e+6
2026-01-20	DOV	202.8	204.14	199.92	200.81	200.81	1.411e+6
2026-01-20	DPZ	392.76	394	380.55	385.69	385.69	1.326e+6

← anterior siguiente →