Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45501–45550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-14 | HOG | 20.82 | 21.24 | 20.73 | 20.83 | 20.83 | 2.551e+6 |
| 2026-01-14 | EQT | 50.57 | 50.73 | 49.66 | 49.99 | 49.99 | 1.454e+7 |
| 2026-01-14 | ATO | 167.65 | 169.19 | 167.25 | 167.79 | 167.79 | 1.450e+6 |
| 2026-01-14 | HON | 211.63 | 212.34 | 208.79 | 210.83 | 210.83 | 4.421e+6 |
| 2026-01-14 | LNC | 40.83 | 41.68 | 40.73 | 41.25 | 41.25 | 1.564e+6 |
| 2026-01-14 | LITE | 354.15 | 357 | 327.38 | 331.62 | 331.62 | 3.665e+6 |
| 2026-01-14 | ESS | 247.03 | 251.69 | 247.03 | 250.48 | 250.48 | 635,033 |
| 2026-01-14 | LLY | 1,078.09 | 1,080.33 | 1,057.53 | 1,069.66 | 1,069.66 | 1.913e+6 |
| 2026-01-14 | EXPD | 160.7 | 162.45 | 159.66 | 162.22 | 162.22 | 1.185e+6 |
| 2026-01-14 | HUM | 271.79 | 277.06 | 271.41 | 272.76 | 272.76 | 941,603 |
| 2026-01-14 | ES | 67.18 | 68.99 | 66.92 | 68.41 | 68.41 | 3.043e+6 |
| 2026-01-14 | HPE | 22.04 | 22.45 | 21.75 | 21.95 | 21.95 | 1.409e+7 |
| 2026-01-14 | EXPE | 298.41 | 298.87 | 280.84 | 290.13 | 290.13 | 1.825e+6 |
| 2026-01-14 | HWM | 219.08 | 221.54 | 215.66 | 220.03 | 220.03 | 2.143e+6 |
| 2026-01-14 | COST | 935.7 | 952.93 | 935.66 | 948.31 | 948.31 | 2.895e+6 |
| 2026-01-14 | CRWD | 465.8 | 477 | 451.76 | 460.7 | 460.7 | 3.755e+6 |
| 2026-01-14 | APD | 264.63 | 269.2 | 264.26 | 265.59 | 265.59 | 1.417e+6 |
| 2026-01-14 | APTV | 88.5 | 88.84 | 82.9 | 82.93 | 82.93 | 4.332e+6 |
| 2026-01-14 | ETR | 93.19 | 94.08 | 92.83 | 94.03 | 94.03 | 2.210e+6 |
| 2026-01-14 | CNP | 38.32 | 38.79 | 38.25 | 38.63 | 38.63 | 4.511e+6 |
| 2026-01-14 | ARE | 53.87 | 55.47 | 53.79 | 55.27 | 55.27 | 2.295e+6 |
| 2026-01-14 | APH | 147.88 | 148.4 | 144.09 | 146.46 | 146.46 | 9.421e+6 |
| 2026-01-14 | IEX | 186.26 | 189.52 | 185.12 | 189.17 | 189.17 | 609,316 |
| 2026-01-14 | LUV | 42.94 | 43.54 | 41.57 | 42.37 | 42.37 | 8.868e+6 |
| 2026-01-14 | HP | 31.11 | 32.51 | 31.08 | 31.82 | 31.82 | 1.536e+6 |
| 2026-01-14 | IT | 236.33 | 242.89 | 235.86 | 238.93 | 238.93 | 651,614 |
| 2026-01-14 | HSIC | 75.83 | 76.83 | 74.9 | 76.26 | 76.26 | 1.481e+6 |
| 2026-01-14 | CPB | 25.64 | 26.47 | 25.63 | 26.34 | 26.34 | 1.115e+7 |
| 2026-01-14 | ARES | 166.2 | 167.98 | 164.2 | 167.64 | 167.64 | 1.969e+6 |
| 2026-01-14 | LW | 41.06 | 42.74 | 40.96 | 42.55 | 42.55 | 3.203e+6 |
| 2026-01-14 | FDS | 289.62 | 294.53 | 287.96 | 293.76 | 293.76 | 449,566 |
| 2026-01-14 | COF | 228.45 | 232.64 | 222.45 | 232.53 | 232.53 | 7.755e+6 |
| 2026-01-14 | FE | 44.42 | 45.33 | 44.4 | 45.24 | 45.24 | 6.239e+6 |
| 2026-01-14 | IBM | 299.58 | 305.2 | 297.61 | 305.04 | 305.04 | 3.779e+6 |
| 2026-01-14 | LMT | 554.07 | 575.01 | 553.21 | 569.7 | 569.7 | 2.643e+6 |
| 2026-01-14 | IP | 41.98 | 42.43 | 41.29 | 41.8 | 41.8 | 5.017e+6 |
| 2026-01-14 | EVRG | 72.83 | 74.29 | 72.83 | 74.01 | 74.01 | 2.092e+6 |
| 2026-01-14 | LOW | 269.69 | 275.53 | 269.69 | 272.41 | 272.41 | 3.208e+6 |
| 2026-01-14 | FBIN | 58.75 | 60.46 | 57.73 | 59.47 | 59.47 | 1.939e+6 |
| 2026-01-14 | EQIX | 789.19 | 792.65 | 777.77 | 790.77 | 790.77 | 399,716 |
| 2026-01-14 | ETSY | 61.61 | 63.09 | 60.71 | 61.58 | 61.58 | 2.022e+6 |
| 2026-01-14 | HST | 18.32 | 18.39 | 17.8 | 18.03 | 18.03 | 6.081e+6 |
| 2026-01-14 | COR | 344.01 | 348.57 | 343.72 | 348.52 | 348.52 | 760,000 |
| 2026-01-14 | INCY | 103.66 | 107.64 | 103.2 | 105.95 | 105.95 | 2.128e+6 |
| 2026-01-14 | FCX | 59.93 | 60.43 | 58.85 | 60.07 | 60.07 | 1.975e+7 |
| 2026-01-14 | LRCX | 210.88 | 211.06 | 206.36 | 208.54 | 208.54 | 1.819e+7 |
| 2026-01-14 | HSY | 192.95 | 197.67 | 190.44 | 196.31 | 196.31 | 1.888e+6 |
| 2026-01-14 | CMS | 69.6 | 70.2 | 69.22 | 69.85 | 69.85 | 3.498e+6 |
| 2026-01-14 | IFF | 69.45 | 70.31 | 69.27 | 69.77 | 69.77 | 1.667e+6 |
| 2026-01-14 | CPRI | 26.06 | 26.24 | 25.61 | 25.74 | 25.74 | 1.398e+6 |