Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47301–47350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-09 | CTSH | 84.73 | 85.14 | 83.9 | 84.24 | 84.24 | 3.236e+6 |
| 2026-01-09 | CVNA | 89.6 | 93.23 | 89.53 | 92.62 | 92.62 | 1.629e+7 |
| 2026-01-09 | CVS | 79.45 | 79.8 | 77.96 | 78.95 | 78.95 | 7.969e+6 |
| 2026-01-09 | CVX | 157.56 | 159.66 | 156.95 | 159.08 | 159.08 | 1.255e+7 |
| 2026-01-09 | D | 57.29 | 57.9 | 57.29 | 57.37 | 57.37 | 4.881e+6 |
| 2026-01-09 | DAL | 71.5 | 72.56 | 70.78 | 71.92 | 71.92 | 7.971e+6 |
| 2026-01-09 | DD | 43.33 | 43.8 | 43.11 | 43.46 | 43.46 | 2.851e+6 |
| 2026-01-09 | DDOG | 130.76 | 131.47 | 125.21 | 125.49 | 125.49 | 7.058e+6 |
| 2026-01-09 | DELL | 119.09 | 120.12 | 116.45 | 119.73 | 119.73 | 7.002e+6 |
| 2026-01-09 | DG | 143.5 | 144.22 | 140.89 | 142.07 | 142.07 | 3.020e+6 |
| 2026-01-09 | DGX | 175.94 | 176.72 | 172.88 | 172.89 | 172.89 | 942,400 |
| 2026-01-09 | DHR | 236.69 | 237.99 | 233.48 | 237.86 | 237.86 | 2.536e+6 |
| 2026-01-09 | DIS | 114.31 | 115.98 | 113.9 | 115.88 | 115.88 | 8.935e+6 |
| 2026-01-09 | DLTR | 130.77 | 132.75 | 129.64 | 132.38 | 132.38 | 2.547e+6 |
| 2026-01-09 | DOC | 16.6 | 16.64 | 16.23 | 16.23 | 16.23 | 7.964e+6 |
| 2026-01-09 | DOV | 202.43 | 202.6 | 200.31 | 201.43 | 201.43 | 992,445 |
| 2026-01-09 | DPZ | 403.79 | 406.94 | 400.35 | 403.05 | 403.05 | 448,836 |
| 2026-01-09 | KEYS | 207.31 | 210.58 | 206.2 | 207.3 | 207.3 | 718,569 |
| 2026-01-09 | KHC | 23.06 | 23.25 | 22.79 | 23.03 | 23.03 | 1.220e+7 |
| 2026-01-09 | KLAC | 1,353.93 | 1,400.85 | 1,332.56 | 1,396.4 | 1,396.4 | 1.102e+6 |
| 2026-01-09 | KMB | 97.5 | 97.89 | 96.49 | 96.73 | 96.73 | 7.055e+6 |
| 2026-01-09 | KO | 68.96 | 70.18 | 68.65 | 70.03 | 70.03 | 1.964e+7 |
| 2026-01-09 | KR | 59.17 | 59.46 | 58.15 | 58.9 | 58.9 | 7.337e+6 |
| 2026-01-09 | KSS | 21.57 | 22.09 | 20.16 | 20.35 | 20.35 | 4.065e+6 |
| 2026-01-09 | L | 105.13 | 105.77 | 104.52 | 104.52 | 104.52 | 590,800 |
| 2026-01-09 | LEG | 12.04 | 12.32 | 12 | 12.25 | 12.25 | 1.701e+6 |
| 2026-01-09 | LHX | 326.36 | 337.05 | 326.11 | 334.6 | 334.6 | 1.895e+6 |
| 2026-01-09 | LIN | 436.35 | 443.56 | 435.7 | 442.59 | 442.59 | 1.788e+6 |
| 2026-01-09 | LYV | 148.14 | 148.96 | 144.87 | 146.07 | 146.07 | 2.856e+6 |
| 2026-01-09 | MA | 577.12 | 580.31 | 574.35 | 574.55 | 574.55 | 2.221e+6 |
| 2026-01-09 | MAA | 135.33 | 135.92 | 131.63 | 132.75 | 132.75 | 1.916e+6 |
| 2026-01-09 | MAR | 325.68 | 329.8 | 325.25 | 326.9 | 326.9 | 1.464e+6 |
| 2026-01-09 | EMN | 67.79 | 68.12 | 66.74 | 67.94 | 67.94 | 1.365e+6 |
| 2026-01-09 | HOG | 21.06 | 21.21 | 20.53 | 21.2 | 21.2 | 2.443e+6 |
| 2026-01-09 | ATO | 166.28 | 167.69 | 165.47 | 165.86 | 165.86 | 713,054 |
| 2026-01-09 | HON | 202.53 | 206.58 | 201.4 | 205.23 | 205.23 | 5.708e+6 |
| 2026-01-09 | LNC | 43.09 | 43.4 | 42.42 | 42.77 | 42.77 | 1.641e+6 |
| 2026-01-09 | LITE | 334.3 | 362.72 | 333.01 | 351.42 | 351.42 | 5.914e+6 |
| 2026-01-09 | ESS | 252.58 | 254.51 | 245.92 | 248.34 | 248.34 | 806,839 |
| 2026-01-09 | LLY | 1,083.16 | 1,100.79 | 1,059.44 | 1,059.97 | 1,059.97 | 2.562e+6 |
| 2026-01-09 | EXPD | 159.48 | 160.19 | 157.11 | 158.89 | 158.89 | 1.395e+6 |
| 2026-01-09 | HUM | 278.09 | 279.42 | 275.35 | 275.46 | 275.46 | 610,616 |
| 2026-01-09 | ES | 66.43 | 67.51 | 66.16 | 66.3 | 66.3 | 2.003e+6 |
| 2026-01-09 | HPE | 21.96 | 22.25 | 21.62 | 22.03 | 22.03 | 2.530e+7 |
| 2026-01-09 | EXPE | 302.64 | 303.14 | 293.87 | 295.69 | 295.69 | 1.144e+6 |
| 2026-01-09 | HWM | 211.82 | 219.17 | 211.82 | 218.05 | 218.05 | 2.344e+6 |
| 2026-01-09 | COST | 913.4 | 927.24 | 908.77 | 922.28 | 922.28 | 2.895e+6 |
| 2026-01-09 | CRWD | 472.19 | 475.98 | 466.25 | 470.61 | 470.61 | 2.398e+6 |
| 2026-01-09 | APD | 258.65 | 264.05 | 258.44 | 262.08 | 262.08 | 1.506e+6 |
| 2026-01-09 | APTV | 86.89 | 88.81 | 85.7 | 88.67 | 88.67 | 2.516e+6 |