Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

46651–46700 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-12	BIIB	188	188	182.73	185.63	185.63	1.280e+6
2026-01-12	BIO	325.8	325.8	319.91	323	323	198,207
2026-01-12	BK	118.06	119.7	117.52	119.66	119.66	3.794e+6
2026-01-12	BKNG	217.67	217.67	213.94	215.17	215.17	4.476e+6
2026-01-12	BKR	49.62	49.8	47.34	47.61	47.61	8.511e+6
2026-01-12	BLDR	123.38	126.52	121.47	124.08	124.08	3.514e+6
2026-01-12	BLK	1,072.51	1,084.88	1,067.96	1,083.23	1,083.23	726,820
2026-01-12	BR	221.72	223.29	219.52	221.81	221.81	645,721
2026-01-12	BRO	80.22	80.34	78.65	79.2	79.2	2.923e+6
2026-01-12	BSX	97.9	97.9	95.34	95.72	95.72	7.210e+6
2026-01-12	BWA	47.36	48.25	47.05	48.13	48.13	2.761e+6
2026-01-12	BX	152.24	154.12	150.69	153.36	153.36	3.142e+6
2026-01-12	BXP	66.82	66.86	65.41	66.01	66.01	1.667e+6
2026-01-12	C	115.75	117.57	115.52	116.54	116.54	1.993e+7
2026-01-12	CA	24.79	24.86	24.77	24.82	24.82	9,223
2026-01-12	CAG	16.25	16.25	15.91	15.96	15.96	1.246e+7
2026-01-12	CARR	55.73	55.84	54.9	54.95	54.95	1.088e+7
2026-01-12	CASY	592.08	609.1	592.04	601.47	601.47	324,807
2026-01-12	CB	306.18	308.47	304.14	305.72	305.72	1.314e+6
2026-01-12	CBRE	164.95	167.02	164.24	166.72	166.72	1.507e+6
2026-01-12	CCI	83.24	84.55	83.12	83.94	83.94	2.566e+6
2026-01-12	CCL	31.56	31.66	31.06	31.27	31.27	1.482e+7
2026-01-12	CDNS	325.88	328.51	321.02	325.51	325.51	1.490e+6
2026-01-12	CDW	131.41	132.85	130.75	132.04	132.04	948,800
2026-01-12	CEG	333.7	339.01	332.04	334.89	334.89	2.485e+6
2026-01-12	CFG	58.97	59.69	58.62	59.35	59.35	4.343e+6
2026-01-12	CHD	85.26	86.17	84.63	86.11	86.11	2.877e+6
2026-01-12	CHTR	208.81	211.15	205.45	206.67	206.67	1.192e+6
2026-01-12	CI	277.97	277.97	269.08	274.51	274.51	1.617e+6
2026-01-12	CIEN	227.59	234.27	223.5	234.26	234.26	2.240e+6
2026-01-12	CINF	161.71	163.82	160.71	162.67	162.67	628,100
2026-01-12	CL	81	81.16	79.85	80.93	80.93	6.734e+6
2026-01-12	CLX	103.86	106.28	103.86	104.49	104.49	2.243e+6
2026-01-12	CMA	90.61	91.21	89.34	90.26	90.26	1.170e+6
2026-01-12	CMCSA	28.09	28.65	27.84	28.4	28.4	4.031e+7
2026-01-12	CME	256.47	261.74	256.47	258.79	258.79	3.130e+6
2026-01-12	CSCO	72.52	73.65	72.41	73.61	73.61	2.099e+7
2026-01-12	CSX	34.76	35.12	34.66	35.1	35.1	1.281e+7
2026-01-12	CTAS	191.54	193.75	191.2	192.06	192.06	1.601e+6
2026-01-12	CTSH	83.41	84.62	83.24	84.21	84.21	3.760e+6
2026-01-12	CVNA	91.49	94.2	91.06	92.9	92.9	1.084e+7
2026-01-12	CVS	79.39	79.59	77.65	79.01	79.01	7.401e+6
2026-01-12	CVX	159.66	160.51	157.71	159.31	159.31	9.797e+6
2026-01-12	D	57.35	58.19	56.86	57.77	57.77	1.145e+7
2026-01-12	DAL	70.42	71	69.24	70.65	70.65	1.074e+7
2026-01-12	DD	43.54	43.65	42.91	43.08	43.08	4.131e+6
2026-01-12	DDOG	126.2	129.24	124.35	126.57	126.57	6.779e+6
2026-01-12	DELL	118.12	121.18	117.83	119.58	119.58	5.203e+6
2026-01-12	DG	142.1	148.36	141.54	148.16	148.16	3.922e+6
2026-01-12	DGX	174.25	174.5	171.97	174.38	174.38	695,248

← anterior siguiente →