Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46101–46150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | KO | 69.94 | 70.75 | 69.79 | 70.75 | 70.75 | 1.832e+7 |
| 2026-01-13 | KR | 60.18 | 60.9 | 59.46 | 60.84 | 60.84 | 5.405e+6 |
| 2026-01-13 | KSS | 19.66 | 20.48 | 19.58 | 20.29 | 20.29 | 3.030e+6 |
| 2026-01-13 | L | 104.52 | 104.55 | 102.42 | 102.71 | 102.71 | 604,400 |
| 2026-01-13 | LEG | 12.15 | 12.28 | 12.06 | 12.25 | 12.25 | 1.022e+6 |
| 2026-01-13 | LHX | 360.34 | 360.34 | 334.04 | 340.06 | 340.06 | 4.739e+6 |
| 2026-01-13 | LIN | 442.49 | 443.18 | 438.62 | 441.42 | 441.42 | 1.790e+6 |
| 2026-01-13 | LYV | 147.14 | 147.81 | 143.58 | 146.02 | 146.02 | 3.215e+6 |
| 2026-01-13 | MA | 557.99 | 557.99 | 532.78 | 544.05 | 544.05 | 8.722e+6 |
| 2026-01-13 | MAA | 131.5 | 132.27 | 129.12 | 131.32 | 131.32 | 708,339 |
| 2026-01-13 | MAR | 321.71 | 324.19 | 318.58 | 321.7 | 321.7 | 1.233e+6 |
| 2026-01-13 | EMN | 67.65 | 68.34 | 66.52 | 67.26 | 67.26 | 1.045e+6 |
| 2026-01-13 | HOG | 20.75 | 20.97 | 20.53 | 20.88 | 20.88 | 2.586e+6 |
| 2026-01-13 | EQT | 52.4 | 52.85 | 50.85 | 51.31 | 51.31 | 6.635e+6 |
| 2026-01-13 | ATO | 166.7 | 168.01 | 165.78 | 167.48 | 167.48 | 1.155e+6 |
| 2026-01-13 | HON | 207.1 | 209.02 | 206.16 | 208.1 | 208.1 | 4.121e+6 |
| 2026-01-13 | LNC | 41.45 | 41.78 | 40.36 | 40.68 | 40.68 | 2.035e+6 |
| 2026-01-13 | LITE | 336.94 | 364.51 | 333.34 | 361.33 | 361.33 | 3.835e+6 |
| 2026-01-13 | ESS | 247.42 | 248.32 | 245.04 | 247.25 | 247.25 | 590,700 |
| 2026-01-13 | LLY | 1,079.34 | 1,086.54 | 1,065.48 | 1,073.55 | 1,073.55 | 2.194e+6 |
| 2026-01-13 | EXPD | 161.26 | 161.83 | 160.17 | 160.69 | 160.69 | 965,317 |
| 2026-01-13 | HUM | 275.05 | 276.56 | 271.49 | 272.58 | 272.58 | 441,603 |
| 2026-01-13 | ES | 67.23 | 67.4 | 66.11 | 66.89 | 66.89 | 1.744e+6 |
| 2026-01-13 | HPE | 22.36 | 22.58 | 22.09 | 22.15 | 22.15 | 1.150e+7 |
| 2026-01-13 | EXPE | 290.9 | 299.66 | 290.37 | 299.32 | 299.32 | 1.315e+6 |
| 2026-01-13 | HWM | 221.12 | 223.39 | 218.86 | 219.42 | 219.42 | 2.488e+6 |
| 2026-01-13 | COST | 935.38 | 940.25 | 926.98 | 939.28 | 939.28 | 2.222e+6 |
| 2026-01-13 | CRWD | 467 | 476.55 | 460.94 | 468.02 | 468.02 | 2.693e+6 |
| 2026-01-13 | APD | 265.1 | 266.91 | 262.8 | 264.52 | 264.52 | 1.045e+6 |
| 2026-01-13 | APTV | 88.1 | 88.93 | 86.97 | 88.25 | 88.25 | 1.991e+6 |
| 2026-01-13 | ETR | 92.04 | 93.24 | 91.7 | 93.24 | 93.24 | 2.193e+6 |
| 2026-01-13 | CNP | 37.81 | 38.18 | 37.52 | 38.18 | 38.18 | 8.960e+6 |
| 2026-01-13 | ARE | 53.82 | 54.05 | 52.78 | 53.79 | 53.79 | 1.760e+6 |
| 2026-01-13 | APH | 145.91 | 148.82 | 143.81 | 148.68 | 148.68 | 8.062e+6 |
| 2026-01-13 | IEX | 185.7 | 186.64 | 184.34 | 185.99 | 185.99 | 435,414 |
| 2026-01-13 | LUV | 43.11 | 44.23 | 42.71 | 43.01 | 43.01 | 7.418e+6 |
| 2026-01-13 | HP | 30.66 | 31.24 | 30.39 | 30.83 | 30.83 | 1.458e+6 |
| 2026-01-13 | IT | 241.66 | 243.13 | 231.99 | 235.79 | 235.79 | 860,100 |
| 2026-01-13 | HSIC | 76.36 | 76.72 | 75.58 | 75.82 | 75.82 | 1.141e+6 |
| 2026-01-13 | CPB | 25.88 | 26.09 | 25.62 | 25.65 | 25.65 | 9.068e+6 |
| 2026-01-13 | ARES | 171.38 | 172.15 | 165.22 | 166.94 | 166.94 | 2.580e+6 |
| 2026-01-13 | LW | 40.64 | 41.29 | 40.48 | 41.16 | 41.16 | 2.616e+6 |
| 2026-01-13 | FDS | 295.41 | 296.39 | 284.8 | 290.27 | 290.27 | 613,700 |
| 2026-01-13 | COF | 232.71 | 233.51 | 228.17 | 229.55 | 229.55 | 8.819e+6 |
| 2026-01-13 | FE | 43.79 | 44.41 | 43.74 | 44.4 | 44.4 | 3.573e+6 |
| 2026-01-13 | IBM | 307.57 | 308.77 | 297.97 | 299.24 | 299.24 | 4.508e+6 |
| 2026-01-13 | LMT | 557.08 | 560.34 | 547.95 | 555.37 | 555.37 | 2.013e+6 |
| 2026-01-13 | IP | 41.42 | 41.78 | 41.21 | 41.52 | 41.52 | 3.899e+6 |
| 2026-01-13 | EVRG | 72.26 | 72.84 | 71.9 | 72.7 | 72.7 | 2.454e+6 |
| 2026-01-13 | LOW | 270.62 | 272.21 | 267.86 | 271.72 | 271.72 | 2.947e+6 |