Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44301–44350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | JKHY | 189.81 | 190.33 | 187.52 | 189.63 | 189.63 | 539,026 |
| 2026-01-16 | JPM | 308.77 | 315.6 | 308.42 | 310.88 | 310.88 | 1.465e+7 |
| 2026-01-16 | KEYS | 214.69 | 216.51 | 212.2 | 214.2 | 214.2 | 1.110e+6 |
| 2026-01-16 | KHC | 23.44 | 23.5 | 23.11 | 23.14 | 23.14 | 1.477e+7 |
| 2026-01-16 | KLAC | 1,570.62 | 1,577.28 | 1,531.15 | 1,563.79 | 1,563.79 | 1.532e+6 |
| 2026-01-16 | KMB | 98.88 | 99.04 | 97.36 | 98.11 | 98.11 | 6.729e+6 |
| 2026-01-16 | KO | 69.81 | 70.26 | 69.56 | 69.96 | 69.96 | 2.003e+7 |
| 2026-01-16 | KR | 61.51 | 62.99 | 61.42 | 62.55 | 62.55 | 7.923e+6 |
| 2026-01-16 | KSS | 18.94 | 19.27 | 18.34 | 18.44 | 18.44 | 3.301e+6 |
| 2026-01-16 | L | 102.84 | 103.23 | 101.83 | 102.43 | 102.43 | 1.119e+6 |
| 2026-01-16 | LEG | 12.54 | 12.66 | 12.46 | 12.49 | 12.49 | 1.347e+6 |
| 2026-01-16 | LHX | 339.8 | 346.41 | 338.08 | 345.26 | 345.26 | 1.535e+6 |
| 2026-01-16 | LIN | 437.99 | 439.05 | 434.2 | 437.49 | 437.49 | 3.297e+6 |
| 2026-01-16 | LYV | 145.1 | 146.83 | 144 | 144.43 | 144.43 | 5.190e+6 |
| 2026-01-16 | MA | 539.31 | 543.09 | 537.75 | 538.56 | 538.56 | 3.496e+6 |
| 2026-01-16 | MAA | 133.34 | 135.47 | 132.34 | 135.43 | 135.43 | 908,100 |
| 2026-01-16 | MAR | 325.44 | 326.47 | 320.81 | 324.61 | 324.61 | 1.903e+6 |
| 2026-01-16 | EMN | 68.19 | 68.37 | 67.26 | 67.85 | 67.85 | 1.285e+6 |
| 2026-01-16 | HOG | 20.79 | 20.81 | 20.24 | 20.27 | 20.27 | 2.692e+6 |
| 2026-01-16 | EQT | 49.62 | 50.73 | 49.25 | 50.26 | 50.26 | 1.012e+7 |
| 2026-01-16 | ATO | 168.44 | 169.73 | 168.2 | 169.53 | 169.53 | 1.373e+6 |
| 2026-01-16 | HON | 216.94 | 218.34 | 214.28 | 217.11 | 217.11 | 8.530e+6 |
| 2026-01-16 | LNC | 40.76 | 40.92 | 40.19 | 40.37 | 40.37 | 1.931e+6 |
| 2026-01-16 | LITE | 348.58 | 354 | 317.44 | 324.25 | 324.25 | 3.781e+6 |
| 2026-01-16 | ESS | 250.51 | 256.57 | 249.85 | 255.51 | 255.51 | 566,000 |
| 2026-01-16 | LLY | 1,020.97 | 1,046.39 | 1,014.56 | 1,034.89 | 1,034.89 | 3.829e+6 |
| 2026-01-16 | EXPD | 163.54 | 164.28 | 162.18 | 162.41 | 162.41 | 3.832e+6 |
| 2026-01-16 | HUM | 281.02 | 281.66 | 270.21 | 271.91 | 271.91 | 885,654 |
| 2026-01-16 | ES | 67.87 | 68.77 | 67.52 | 68.56 | 68.56 | 3.204e+6 |
| 2026-01-16 | HPE | 21.86 | 21.86 | 21.28 | 21.3 | 21.3 | 1.554e+7 |
| 2026-01-16 | EXPE | 293.39 | 294.68 | 283.6 | 284.49 | 284.49 | 1.631e+6 |
| 2026-01-16 | HWM | 224.27 | 225.58 | 222.83 | 224.67 | 224.67 | 1.672e+6 |
| 2026-01-16 | COST | 959.29 | 962.27 | 948.33 | 960.9 | 960.9 | 3.863e+6 |
| 2026-01-16 | CRWD | 456.75 | 459.7 | 443.61 | 453.88 | 453.88 | 3.438e+6 |
| 2026-01-16 | APD | 262.35 | 266.18 | 262.35 | 265.86 | 265.86 | 1.460e+6 |
| 2026-01-16 | APTV | 82.64 | 83.01 | 77.45 | 78.61 | 78.61 | 4.573e+6 |
| 2026-01-16 | ETR | 94.34 | 95.71 | 94.13 | 95.27 | 95.27 | 2.133e+6 |
| 2026-01-16 | CNP | 38.62 | 39.34 | 38.62 | 39.27 | 39.27 | 4.252e+6 |
| 2026-01-16 | ARE | 56.07 | 57.31 | 55.91 | 56.99 | 56.99 | 2.689e+6 |
| 2026-01-16 | APH | 154.7 | 154.7 | 151.33 | 154.09 | 154.09 | 9.602e+6 |
| 2026-01-16 | IEX | 193.16 | 197.03 | 193.16 | 196.23 | 196.23 | 1.050e+6 |
| 2026-01-16 | LUV | 42.87 | 43.12 | 42.43 | 42.93 | 42.93 | 6.842e+6 |
| 2026-01-16 | HP | 31.99 | 32.18 | 31.74 | 31.93 | 31.93 | 945,505 |
| 2026-01-16 | IT | 231.87 | 233.07 | 226.5 | 230.67 | 230.67 | 903,513 |
| 2026-01-16 | HSIC | 78.02 | 80.1 | 77.66 | 79.98 | 79.98 | 1.925e+6 |
| 2026-01-16 | CPB | 26.23 | 26.27 | 25.46 | 25.63 | 25.63 | 8.436e+6 |
| 2026-01-16 | ARES | 166.62 | 168.88 | 166.03 | 167.41 | 167.41 | 1.504e+6 |
| 2026-01-16 | LW | 42.74 | 43.12 | 42.35 | 42.59 | 42.59 | 2.244e+6 |
| 2026-01-16 | FDS | 286.25 | 288.73 | 280.55 | 287.12 | 287.12 | 668,100 |
| 2026-01-16 | COF | 238.79 | 241.4 | 235.67 | 237.21 | 237.21 | 6.693e+6 |