Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46051–46100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | BX | 153.74 | 155.08 | 150.62 | 152.05 | 152.05 | 3.067e+6 |
| 2026-01-13 | BXP | 66.74 | 67.07 | 65.06 | 65.42 | 65.42 | 1.477e+6 |
| 2026-01-13 | C | 116.56 | 117.06 | 114.4 | 115.15 | 115.15 | 1.833e+7 |
| 2026-01-13 | CA | 24.87 | 24.87 | 24.79 | 24.83 | 24.83 | 41,300 |
| 2026-01-13 | CAG | 16.02 | 16.32 | 15.82 | 15.85 | 15.85 | 1.579e+7 |
| 2026-01-13 | CARR | 55.1 | 55.49 | 54.59 | 54.78 | 54.78 | 5.451e+6 |
| 2026-01-13 | CASY | 602.51 | 606.86 | 599.03 | 603.65 | 603.65 | 331,564 |
| 2026-01-13 | CB | 305.33 | 305.77 | 298.61 | 299.81 | 299.81 | 1.779e+6 |
| 2026-01-13 | CBRE | 166.28 | 166.7 | 163.16 | 164.71 | 164.71 | 1.158e+6 |
| 2026-01-13 | CCI | 83.45 | 85.88 | 83.09 | 85.74 | 85.74 | 3.590e+6 |
| 2026-01-13 | CCL | 30.96 | 31.19 | 29.99 | 30.66 | 30.66 | 1.972e+7 |
| 2026-01-13 | CDNS | 322.63 | 327.67 | 318 | 323.06 | 323.06 | 1.199e+6 |
| 2026-01-13 | CDW | 132.82 | 134.6 | 132.05 | 133.13 | 133.13 | 1.055e+6 |
| 2026-01-13 | CEG | 334.89 | 342.66 | 331.62 | 332.57 | 332.57 | 2.754e+6 |
| 2026-01-13 | CFG | 59.65 | 59.92 | 58.85 | 58.94 | 58.94 | 4.903e+6 |
| 2026-01-13 | CHD | 86.45 | 88.44 | 86.34 | 87.42 | 87.42 | 3.343e+6 |
| 2026-01-13 | CHTR | 203.97 | 205.21 | 197.45 | 197.89 | 197.89 | 1.990e+6 |
| 2026-01-13 | CI | 274.97 | 274.98 | 268.83 | 270.32 | 270.32 | 1.014e+6 |
| 2026-01-13 | CIEN | 234.9 | 249.96 | 234.26 | 246.42 | 246.42 | 1.699e+6 |
| 2026-01-13 | CINF | 162.37 | 163.55 | 159.64 | 160.06 | 160.06 | 591,901 |
| 2026-01-13 | CL | 81.36 | 82.22 | 80.51 | 81.95 | 81.95 | 8.414e+6 |
| 2026-01-13 | CLX | 104.77 | 106.85 | 104.57 | 106.33 | 106.33 | 1.786e+6 |
| 2026-01-13 | CMA | 90.2 | 90.59 | 89.08 | 89.61 | 89.61 | 860,058 |
| 2026-01-13 | CMCSA | 28.24 | 28.58 | 27.75 | 27.83 | 27.83 | 3.516e+7 |
| 2026-01-13 | CME | 258.9 | 262.47 | 256.65 | 262.18 | 262.18 | 3.107e+6 |
| 2026-01-13 | CSCO | 73.59 | 75.09 | 73.46 | 75.06 | 75.06 | 1.781e+7 |
| 2026-01-13 | CSX | 35.06 | 35.6 | 35.04 | 35.51 | 35.51 | 1.148e+7 |
| 2026-01-13 | CTAS | 192.39 | 193.3 | 189.09 | 191.76 | 191.76 | 1.649e+6 |
| 2026-01-13 | CTSH | 84.22 | 84.75 | 82.8 | 83.46 | 83.46 | 4.526e+6 |
| 2026-01-13 | CVNA | 94.4 | 94.4 | 91.36 | 93.71 | 93.71 | 1.150e+7 |
| 2026-01-13 | CVS | 79.01 | 79.68 | 78.69 | 79.32 | 79.32 | 8.095e+6 |
| 2026-01-13 | CVX | 160.42 | 163.03 | 160.25 | 160.81 | 160.81 | 1.207e+7 |
| 2026-01-13 | D | 57.79 | 58.68 | 57.25 | 58.4 | 58.4 | 7.852e+6 |
| 2026-01-13 | DAL | 67.74 | 70.99 | 67.74 | 68.96 | 68.96 | 1.834e+7 |
| 2026-01-13 | DD | 43.16 | 43.7 | 42.86 | 43.44 | 43.44 | 4.236e+6 |
| 2026-01-13 | DDOG | 127.07 | 128.86 | 123.36 | 125.5 | 125.5 | 5.210e+6 |
| 2026-01-13 | DELL | 120.61 | 120.98 | 118.04 | 118.78 | 118.78 | 5.642e+6 |
| 2026-01-13 | DG | 147.8 | 151.38 | 146.87 | 150.54 | 150.54 | 3.054e+6 |
| 2026-01-13 | DGX | 176.09 | 179.64 | 174.71 | 179.18 | 179.18 | 1.070e+6 |
| 2026-01-13 | DHR | 239.49 | 240.75 | 227.66 | 235.06 | 235.06 | 4.250e+6 |
| 2026-01-13 | DIS | 112.84 | 113.22 | 111.61 | 112.98 | 112.98 | 8.946e+6 |
| 2026-01-13 | DLTR | 136.72 | 138.47 | 136.03 | 137.37 | 137.37 | 3.470e+6 |
| 2026-01-13 | DOC | 16.32 | 16.52 | 16.21 | 16.46 | 16.46 | 7.235e+6 |
| 2026-01-13 | DOV | 203.53 | 204.69 | 202.47 | 203.93 | 203.93 | 751,545 |
| 2026-01-13 | DPZ | 413.03 | 414.83 | 406.17 | 408.84 | 408.84 | 426,797 |
| 2026-01-13 | DTE | 129.27 | 131.29 | 128.75 | 131.17 | 131.17 | 1.381e+6 |
| 2026-01-13 | DVA | 110 | 110.1 | 104.24 | 104.47 | 104.47 | 1.085e+6 |
| 2026-01-13 | KHC | 23 | 23.26 | 22.98 | 23.12 | 23.12 | 8.220e+6 |
| 2026-01-13 | KLAC | 1,457.24 | 1,466.08 | 1,429.51 | 1,438.11 | 1,438.11 | 996,849 |
| 2026-01-13 | KMB | 97.31 | 98.22 | 96.62 | 97.53 | 97.53 | 6.484e+6 |