Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

43651–43700 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-20	DTE	133.93	134.78	132.79	134.56	134.56	2.199e+6
2026-01-20	KEYS	209.95	215.41	206.49	211.96	211.96	1.005e+6
2026-01-20	KHC	23.03	23.55	22.82	23.37	23.37	1.795e+7
2026-01-20	KLAC	1,521.48	1,551.26	1,480.52	1,482.36	1,482.36	1.734e+6
2026-01-20	KMB	97.9	100.3	97.09	100.24	100.24	9.044e+6
2026-01-20	KO	69.52	71.29	69.31	71.26	71.26	2.215e+7
2026-01-20	KR	62.47	62.81	61.99	62.51	62.51	7.431e+6
2026-01-20	KSS	18.07	18.17	17.5	17.85	17.85	3.879e+6
2026-01-20	L	102.03	103.27	101.94	102.24	102.24	940,208
2026-01-20	LEG	12.13	12.44	11.93	12.07	12.07	1.563e+6
2026-01-20	LHX	343.91	349.25	339.1	341.14	341.14	1.857e+6
2026-01-20	LIN	432.87	433.45	427.73	431.7	431.7	2.958e+6
2026-01-20	LYV	142.66	143.34	140.51	140.65	140.65	2.473e+6
2026-01-20	MA	529.69	535.49	527.61	530.83	530.83	4.099e+6
2026-01-20	MAA	133.76	134.59	131.87	132.79	132.79	1.150e+6
2026-01-20	MAR	319.43	320.71	311.45	312.62	312.62	1.756e+6
2026-01-20	EMN	66.4	66.58	64.58	65.4	65.4	1.987e+6
2026-01-20	HOG	20.18	20.19	19.69	19.89	19.89	3.727e+6
2026-01-20	EQT	52.54	53.11	50.64	51.2	51.2	2.561e+7
2026-01-20	ATO	169.78	171.14	167.06	167.07	167.07	1.648e+6
2026-01-20	HON	214.44	216.08	211.98	212.84	212.84	8.222e+6
2026-01-20	LNC	39.75	40.26	38.57	39.24	39.24	2.127e+6
2026-01-20	LITE	323.83	357.66	320.31	356.83	356.83	5.318e+6
2026-01-20	ESS	251.65	254.35	250.87	253.51	253.51	678,300
2026-01-20	LLY	1,024.67	1,042.31	1,012.53	1,037.77	1,037.77	2.485e+6
2026-01-20	EXPD	161.33	161.81	158.38	159.12	159.12	1.528e+6
2026-01-20	HUM	269.94	278.17	266.54	266.65	266.65	1.537e+6
2026-01-20	ES	68	69.28	67.75	69.23	69.23	2.584e+6
2026-01-20	HPE	20.86	20.98	19.95	20.26	20.26	2.635e+7
2026-01-20	EXPE	276.14	278.52	270.81	271.56	271.56	2.342e+6
2026-01-20	HWM	222.82	226.39	217.63	220.14	220.14	2.489e+6
2026-01-20	COST	955.69	967.17	951.45	961.55	961.55	3.210e+6
2026-01-20	CRWD	443.03	450.27	440.23	442.73	442.73	3.232e+6
2026-01-20	APD	262.34	264.19	254.99	256.57	256.57	1.987e+6
2026-01-20	APTV	77.27	78.13	76.89	77.17	77.17	2.860e+6
2026-01-20	ETR	94.52	95.53	93.48	93.62	93.62	2.364e+6
2026-01-20	CNP	39.37	39.56	38.84	38.87	38.87	6.256e+6
2026-01-20	ARE	56.04	56.82	55.14	56.63	56.63	3.141e+6
2026-01-20	APH	150.3	154.09	149.24	152.03	152.03	1.067e+7
2026-01-20	IEX	193.06	194.5	191.12	192.61	192.61	963,608
2026-01-20	LUV	42.29	42.96	41.68	42.2	42.2	9.655e+6
2026-01-20	HP	31.85	32.24	31.35	31.53	31.53	1.418e+6
2026-01-20	IT	227.5	230.27	221.16	221.83	221.83	1.617e+6
2026-01-20	HSIC	79.69	79.8	77.53	77.73	77.73	1.499e+6
2026-01-20	HIG	128.31	129.63	128.03	128.25	128.25	1.248e+6
2026-01-20	CPB	25.64	26.27	25.44	26	26	8.053e+6
2026-01-20	ARES	164.98	167.94	160.86	160.97	160.97	1.836e+6
2026-01-20	LW	42.33	43.17	41.66	42.77	42.77	2.425e+6
2026-01-20	FDS	283.54	288.06	275.15	275.63	275.63	800,427
2026-01-20	COF	231.18	235.09	225.83	226.88	226.88	6.987e+6

← anterior siguiente →