Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

46751–46800 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-12	KO	70.42	70.49	69.76	70.02	70.02	2.058e+7
2026-01-12	KR	59.16	60.86	59.09	60.49	60.49	7.103e+6
2026-01-12	KSS	19.72	20.2	19.09	19.55	19.55	4.928e+6
2026-01-12	L	104.45	105.05	103.78	104.46	104.46	787,840
2026-01-12	LEG	12.15	12.26	12.02	12.18	12.18	1.289e+6
2026-01-12	LHX	337.76	340.64	336.83	339.5	339.5	1.443e+6
2026-01-12	LIN	440.89	444.48	437.91	442.14	442.14	2.285e+6
2026-01-12	LYV	144.84	149.26	144.34	148.85	148.85	2.560e+6
2026-01-12	MA	563.06	566.91	554.94	565.31	565.31	3.486e+6
2026-01-12	MAA	133.02	133.61	130.49	131.12	131.12	1.001e+6
2026-01-12	MAR	323.88	323.88	317.77	322.09	322.09	1.398e+6
2026-01-12	EMN	67.53	68.3	66.52	67.59	67.59	1.280e+6
2026-01-12	HOG	21.03	21.35	20.56	20.6	20.6	4.484e+6
2026-01-12	EQT	51.22	52.17	50.67	51.87	51.87	1.916e+7
2026-01-12	ATO	166	167.72	165.81	166.68	166.68	935,223
2026-01-12	HON	204.95	206.54	202.51	206.43	206.43	5.522e+6
2026-01-12	LNC	42.33	42.49	41.18	41.34	41.34	2.176e+6
2026-01-12	LITE	340.36	343.8	322.69	339.87	339.87	5.804e+6
2026-01-12	ESS	248.75	250.63	246.54	247.42	247.42	665,657
2026-01-12	LLY	1,054.43	1,079.7	1,054.43	1,077.35	1,077.35	2.380e+6
2026-01-12	EXPD	158.23	161.4	157.5	161.12	161.12	1.082e+6
2026-01-12	HUM	275.34	275.72	270.36	275.2	275.2	719,029
2026-01-12	ES	65.84	67.68	65.39	67.23	67.23	3.227e+6
2026-01-12	HPE	21.82	22.26	21.73	21.96	21.96	1.457e+7
2026-01-12	EXPE	292.64	293.5	288.01	290.9	290.9	1.239e+6
2026-01-12	HWM	217.94	221.22	216.37	219.93	219.93	2.077e+6
2026-01-12	COST	917.81	942.18	914.42	940.43	940.43	3.246e+6
2026-01-12	CRWD	460.25	468.61	459.65	466.99	466.99	1.939e+6
2026-01-12	APD	261.86	266.02	260.16	265.38	265.38	1.475e+6
2026-01-12	APTV	87.86	88.02	86.71	86.83	86.83	3.305e+6
2026-01-12	ETR	92.01	93.12	91.84	92.38	92.38	1.774e+6
2026-01-12	CNP	37.5	37.74	37.34	37.46	37.46	4.587e+6
2026-01-12	ARE	53.13	53.88	52.32	53.51	53.51	1.723e+6
2026-01-12	APH	141.38	146.96	141.22	144.82	144.82	1.013e+7
2026-01-12	IEX	182.86	185.64	182.38	184.99	184.99	522,350
2026-01-12	LUV	43.8	43.82	42.98	43.66	43.66	8.382e+6
2026-01-12	HP	29.97	30.23	29.54	30.15	30.15	1.452e+6
2026-01-12	IT	248.71	248.95	241.63	242.3	242.3	796,900
2026-01-12	HSIC	75.71	76.81	74.07	76.13	76.13	1.920e+6
2026-01-12	CPB	26.05	26.13	25.72	25.93	25.93	8.536e+6
2026-01-12	ARES	171.05	175.25	170.79	171.95	171.95	1.321e+6
2026-01-12	LW	40.48	40.9	40.08	40.73	40.73	1.863e+6
2026-01-12	FDS	295.86	299.09	293.37	295.4	295.4	395,700
2026-01-12	COF	228.1	234.28	226.86	231.32	231.32	1.508e+7
2026-01-12	FE	43.64	44.07	43.6	43.84	43.84	3.103e+6
2026-01-12	IBM	298.71	308.3	296.09	308.15	308.15	3.895e+6
2026-01-12	LMT	546.08	551.36	537.48	548.35	548.35	2.970e+6
2026-01-12	IP	41.67	41.97	41.14	41.33	41.33	4.109e+6
2026-01-12	EVRG	71.48	72.6	71.35	72.14	72.14	2.121e+6
2026-01-12	LOW	264.03	269.02	261.18	268.39	268.39	3.270e+6

← anterior siguiente →