Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45451–45500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-14 | CDNS | 319.5 | 320.53 | 309.92 | 313.17 | 313.17 | 2.040e+6 |
| 2026-01-14 | CDW | 133.13 | 134.55 | 130.47 | 130.72 | 130.72 | 958,619 |
| 2026-01-14 | CEG | 329.05 | 335.62 | 324.86 | 329.43 | 329.43 | 2.448e+6 |
| 2026-01-14 | CFG | 58.73 | 59.32 | 58.07 | 59.08 | 59.08 | 5.675e+6 |
| 2026-01-14 | CHD | 87.52 | 89.68 | 87.37 | 89.59 | 89.59 | 2.771e+6 |
| 2026-01-14 | CHTR | 197.67 | 204.63 | 196.24 | 202.34 | 202.34 | 1.243e+6 |
| 2026-01-14 | CI | 270.69 | 275.15 | 269.47 | 269.51 | 269.51 | 1.823e+6 |
| 2026-01-14 | CIEN | 244.91 | 245.8 | 233.17 | 238.38 | 238.38 | 1.777e+6 |
| 2026-01-14 | CINF | 160.27 | 162.86 | 160.27 | 162.72 | 162.72 | 567,100 |
| 2026-01-14 | CL | 82.09 | 84.05 | 82.02 | 83.52 | 83.52 | 9.950e+6 |
| 2026-01-14 | CLX | 106.38 | 108.94 | 106.37 | 108.82 | 108.82 | 2.152e+6 |
| 2026-01-14 | CMCSA | 27.72 | 28.21 | 27.7 | 28.09 | 28.09 | 2.734e+7 |
| 2026-01-14 | CME | 263.95 | 268.93 | 263.71 | 268.8 | 268.8 | 1.759e+6 |
| 2026-01-14 | CSCO | 74.53 | 74.71 | 73.42 | 74.01 | 74.01 | 1.780e+7 |
| 2026-01-14 | CSX | 35.42 | 36.12 | 35.25 | 36.06 | 36.06 | 2.034e+7 |
| 2026-01-14 | CTAS | 193.57 | 194.69 | 191.06 | 193.26 | 193.26 | 1.746e+6 |
| 2026-01-14 | CTSH | 83.68 | 85.99 | 83.39 | 85.66 | 85.66 | 5.302e+6 |
| 2026-01-14 | CVNA | 93.5 | 94.9 | 90.15 | 91.72 | 91.72 | 1.566e+7 |
| 2026-01-14 | CVS | 79.5 | 79.6 | 77.88 | 78 | 78 | 4.488e+6 |
| 2026-01-14 | CVX | 161.04 | 166.21 | 161.04 | 164.12 | 164.12 | 1.641e+7 |
| 2026-01-14 | D | 58.49 | 59.86 | 58.48 | 59.61 | 59.61 | 6.151e+6 |
| 2026-01-14 | DAL | 69.02 | 70.38 | 67.19 | 68.12 | 68.12 | 9.530e+6 |
| 2026-01-14 | DD | 43.59 | 43.82 | 42.1 | 42.55 | 42.55 | 1.322e+7 |
| 2026-01-14 | DDOG | 124.68 | 125.67 | 120.6 | 122.41 | 122.41 | 4.841e+6 |
| 2026-01-14 | DELL | 118.27 | 121.16 | 117.06 | 117.81 | 117.81 | 4.788e+6 |
| 2026-01-14 | DG | 151.31 | 154.02 | 150.16 | 150.24 | 150.24 | 2.863e+6 |
| 2026-01-14 | DGX | 179.72 | 186.29 | 179.05 | 185.96 | 185.96 | 1.499e+6 |
| 2026-01-14 | DHR | 235.62 | 238.77 | 234.89 | 237.44 | 237.44 | 3.136e+6 |
| 2026-01-14 | DIS | 112.81 | 113.59 | 112.26 | 113.53 | 113.53 | 8.951e+6 |
| 2026-01-14 | DLTR | 137.28 | 140.6 | 137.12 | 140.29 | 140.29 | 2.946e+6 |
| 2026-01-14 | DOC | 16.47 | 16.78 | 16.27 | 16.77 | 16.77 | 8.396e+6 |
| 2026-01-14 | DOV | 204.02 | 204.91 | 201.97 | 203.87 | 203.87 | 890,519 |
| 2026-01-14 | DPZ | 407.42 | 408.97 | 402.29 | 405.33 | 405.33 | 513,687 |
| 2026-01-14 | DTE | 131.4 | 133.22 | 131.4 | 132.91 | 132.91 | 2.429e+6 |
| 2026-01-14 | KEYS | 209.1 | 212.16 | 208.47 | 209.4 | 209.4 | 1.005e+6 |
| 2026-01-14 | KHC | 23.11 | 24.08 | 23.1 | 23.92 | 23.92 | 1.692e+7 |
| 2026-01-14 | KLAC | 1,427.19 | 1,431.1 | 1,392.51 | 1,430.81 | 1,430.81 | 896,547 |
| 2026-01-14 | KMB | 97.38 | 98.32 | 97.25 | 97.94 | 97.94 | 5.552e+6 |
| 2026-01-14 | KO | 70.68 | 71.22 | 70.32 | 70.95 | 70.95 | 1.674e+7 |
| 2026-01-14 | KR | 60.55 | 62.16 | 60.55 | 61.82 | 61.82 | 6.220e+6 |
| 2026-01-14 | KSS | 20.2 | 20.42 | 18.73 | 19.13 | 19.13 | 4.280e+6 |
| 2026-01-14 | L | 102.77 | 104.17 | 102.77 | 103.54 | 103.54 | 942,200 |
| 2026-01-14 | LEG | 12.19 | 12.48 | 12.09 | 12.32 | 12.32 | 1.793e+6 |
| 2026-01-14 | LHX | 338.33 | 343.62 | 333.25 | 341.66 | 341.66 | 2.153e+6 |
| 2026-01-14 | LIN | 440.35 | 442.88 | 436.44 | 438.51 | 438.51 | 2.542e+6 |
| 2026-01-14 | LYV | 145.36 | 147.04 | 144.65 | 146.78 | 146.78 | 2.893e+6 |
| 2026-01-14 | MA | 543.56 | 547.65 | 537.22 | 545.88 | 545.88 | 3.944e+6 |
| 2026-01-14 | MAA | 131.64 | 133.15 | 131.29 | 133.11 | 133.11 | 798,200 |
| 2026-01-14 | MAR | 319.8 | 320.8 | 313.53 | 318.44 | 318.44 | 1.442e+6 |
| 2026-01-14 | EMN | 67.69 | 69 | 67.18 | 68.47 | 68.47 | 1.587e+6 |