Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44851–44900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | CMCSA | 28.08 | 28.22 | 27.86 | 28.02 | 28.02 | 3.108e+7 |
| 2026-01-15 | CME | 267.99 | 270 | 265.57 | 266.23 | 266.23 | 1.674e+6 |
| 2026-01-15 | CSCO | 74.81 | 75.64 | 74.5 | 74.84 | 74.84 | 1.821e+7 |
| 2026-01-15 | CSX | 36.14 | 36.38 | 36.04 | 36.18 | 36.18 | 1.167e+7 |
| 2026-01-15 | CTAS | 194.43 | 196.23 | 193.13 | 194.6 | 194.6 | 1.831e+6 |
| 2026-01-15 | CTSH | 85.4 | 85.52 | 82.96 | 83.8 | 83.8 | 6.121e+6 |
| 2026-01-15 | CVNA | 92.7 | 94.55 | 91.58 | 92.18 | 92.18 | 8.799e+6 |
| 2026-01-15 | CVS | 77.95 | 80.05 | 76.8 | 79.99 | 79.99 | 1.043e+7 |
| 2026-01-15 | CVX | 162.68 | 164.21 | 162.02 | 163.06 | 163.06 | 8.097e+6 |
| 2026-01-15 | D | 59.79 | 60.08 | 59.26 | 59.7 | 59.7 | 5.335e+6 |
| 2026-01-15 | DAL | 68.78 | 71 | 68.69 | 70.96 | 70.96 | 8.224e+6 |
| 2026-01-15 | DD | 42.86 | 43.59 | 42.7 | 43.04 | 43.04 | 5.087e+6 |
| 2026-01-15 | DDOG | 122.93 | 124.28 | 120.46 | 120.86 | 120.86 | 6.197e+6 |
| 2026-01-15 | DELL | 120.91 | 122.74 | 118.6 | 118.78 | 118.78 | 6.834e+6 |
| 2026-01-15 | DG | 150.03 | 151.96 | 148.37 | 151.01 | 151.01 | 3.048e+6 |
| 2026-01-15 | DGX | 186.33 | 190.16 | 185.62 | 189.43 | 189.43 | 1.246e+6 |
| 2026-01-15 | DHR | 235.71 | 239.71 | 234.57 | 239.38 | 239.38 | 2.862e+6 |
| 2026-01-15 | DIS | 113.71 | 114.11 | 112.17 | 113.41 | 113.41 | 7.959e+6 |
| 2026-01-15 | DLTR | 140.24 | 142.4 | 138.43 | 141.21 | 141.21 | 2.586e+6 |
| 2026-01-15 | DOC | 16.86 | 17.07 | 16.79 | 17.05 | 17.05 | 7.799e+6 |
| 2026-01-15 | DOV | 205.21 | 207.66 | 204.16 | 205.39 | 205.39 | 1.149e+6 |
| 2026-01-15 | DPZ | 403.71 | 407.94 | 401.03 | 407.03 | 407.03 | 609,238 |
| 2026-01-15 | DTE | 133.49 | 134.14 | 132.54 | 133.57 | 133.57 | 1.279e+6 |
| 2026-01-15 | KEYS | 214.27 | 218.15 | 211.82 | 214.5 | 214.5 | 1.462e+6 |
| 2026-01-15 | KHC | 23.84 | 23.92 | 23.61 | 23.84 | 23.84 | 1.170e+7 |
| 2026-01-15 | KLAC | 1,534.05 | 1,567.45 | 1,521.08 | 1,540.99 | 1,540.99 | 1.658e+6 |
| 2026-01-15 | KMB | 97.81 | 99.93 | 97.44 | 99.18 | 99.18 | 5.939e+6 |
| 2026-01-15 | KO | 71.1 | 71.11 | 69.88 | 70 | 70 | 1.546e+7 |
| 2026-01-15 | KR | 61.49 | 62.11 | 60.35 | 61.85 | 61.85 | 7.415e+6 |
| 2026-01-15 | KSS | 19.08 | 19.21 | 18.66 | 19.08 | 19.08 | 3.926e+6 |
| 2026-01-15 | L | 103.68 | 104.52 | 102.62 | 103.1 | 103.1 | 623,403 |
| 2026-01-15 | LEG | 12.32 | 12.71 | 12.2 | 12.68 | 12.68 | 2.120e+6 |
| 2026-01-15 | LHX | 339.85 | 341.61 | 331.73 | 339.24 | 339.24 | 2.111e+6 |
| 2026-01-15 | LIN | 440.3 | 442.52 | 436.28 | 438.57 | 438.57 | 2.337e+6 |
| 2026-01-15 | LYV | 148.27 | 148.27 | 144.76 | 145.73 | 145.73 | 2.453e+6 |
| 2026-01-15 | MA | 547.58 | 548.94 | 538.08 | 541.72 | 541.72 | 4.006e+6 |
| 2026-01-15 | MAA | 133 | 133.95 | 132.95 | 133.8 | 133.8 | 550,900 |
| 2026-01-15 | MAR | 321.1 | 328.4 | 321.1 | 324.52 | 324.52 | 2.122e+6 |
| 2026-01-15 | EMN | 69.04 | 69.56 | 67.83 | 69.39 | 69.39 | 1.230e+6 |
| 2026-01-15 | HOG | 20.91 | 20.97 | 20.64 | 20.85 | 20.85 | 2.369e+6 |
| 2026-01-15 | EQT | 49.42 | 50.65 | 48.99 | 49.65 | 49.65 | 9.944e+6 |
| 2026-01-15 | ATO | 168.41 | 169.55 | 167.59 | 169.34 | 169.34 | 795,929 |
| 2026-01-15 | HON | 211.19 | 213.31 | 209.65 | 212.79 | 212.79 | 5.569e+6 |
| 2026-01-15 | LNC | 41.3 | 41.62 | 40.92 | 40.98 | 40.98 | 1.331e+6 |
| 2026-01-15 | LITE | 334.87 | 354.5 | 329 | 343.27 | 343.27 | 3.652e+6 |
| 2026-01-15 | ESS | 251.71 | 252.3 | 249.95 | 250.81 | 250.81 | 409,849 |
| 2026-01-15 | LLY | 1,058.97 | 1,064.04 | 1,009.15 | 1,029.48 | 1,029.48 | 4.183e+6 |
| 2026-01-15 | EXPD | 163.73 | 164.48 | 161.84 | 163.76 | 163.76 | 1.953e+6 |
| 2026-01-15 | HUM | 273.32 | 284.17 | 267.85 | 282.52 | 282.52 | 976,925 |
| 2026-01-15 | ES | 68.39 | 69.78 | 67.95 | 68.15 | 68.15 | 2.504e+6 |