Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47901–47950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | CI | 278.77 | 285.15 | 277.97 | 282.35 | 282.35 | 1.399e+6 |
| 2026-01-08 | CIEN | 258.26 | 259 | 221.14 | 225.21 | 225.21 | 4.574e+6 |
| 2026-01-08 | CINF | 162.33 | 165.3 | 162.07 | 164.22 | 164.22 | 576,356 |
| 2026-01-08 | CL | 76.85 | 80.37 | 76.62 | 79.89 | 79.89 | 1.013e+7 |
| 2026-01-08 | CLX | 98.94 | 102.54 | 98.94 | 101.83 | 101.83 | 2.098e+6 |
| 2026-01-08 | CMA | 90.79 | 93.78 | 90.79 | 92.56 | 92.56 | 1.431e+6 |
| 2026-01-08 | CMCSA | 27.03 | 27.85 | 26.88 | 27.57 | 27.57 | 3.081e+7 |
| 2026-01-08 | CME | 260.48 | 263.47 | 259.64 | 260.41 | 260.41 | 1.527e+6 |
| 2026-01-08 | CSCO | 73.91 | 74.06 | 73.15 | 73.56 | 73.56 | 1.719e+7 |
| 2026-01-08 | CSX | 34.72 | 35.46 | 34.69 | 35.2 | 35.2 | 1.522e+7 |
| 2026-01-08 | CTAS | 184.95 | 189.37 | 184.79 | 189.31 | 189.31 | 1.643e+6 |
| 2026-01-08 | CTSH | 82.55 | 84.91 | 82.51 | 84.74 | 84.74 | 3.401e+6 |
| 2026-01-08 | CVNA | 89.97 | 91.51 | 86.63 | 88.52 | 88.52 | 1.516e+7 |
| 2026-01-08 | CVS | 78.58 | 79.72 | 77.88 | 79.25 | 79.25 | 7.177e+6 |
| 2026-01-08 | CVX | 152.6 | 157.45 | 152.32 | 156.28 | 156.28 | 1.293e+7 |
| 2026-01-08 | D | 56.44 | 57.69 | 56.43 | 57.19 | 57.19 | 5.570e+6 |
| 2026-01-08 | DAL | 71.07 | 71.94 | 70.86 | 70.91 | 70.91 | 4.982e+6 |
| 2026-01-08 | DD | 42.86 | 43.59 | 42.64 | 43.05 | 43.05 | 4.381e+6 |
| 2026-01-08 | DDOG | 139.99 | 140.52 | 130.55 | 130.68 | 130.68 | 5.477e+6 |
| 2026-01-08 | DELL | 116.7 | 118.49 | 113.95 | 117.63 | 117.63 | 1.152e+7 |
| 2026-01-08 | DG | 143.32 | 144.47 | 141.84 | 143.32 | 143.32 | 3.466e+6 |
| 2026-01-08 | DGX | 176.61 | 179.05 | 175.13 | 176.16 | 176.16 | 870,100 |
| 2026-01-08 | DHR | 233.05 | 237.19 | 232.82 | 234.5 | 234.5 | 2.534e+6 |
| 2026-01-08 | DIS | 112.55 | 114.99 | 112.55 | 114.17 | 114.17 | 9.778e+6 |
| 2026-01-08 | DLTR | 131.48 | 133.1 | 131 | 131.61 | 131.61 | 3.171e+6 |
| 2026-01-08 | DOC | 16.39 | 16.59 | 16.13 | 16.55 | 16.55 | 1.061e+7 |
| 2026-01-08 | DOV | 198.38 | 202.66 | 196.87 | 201.53 | 201.53 | 813,780 |
| 2026-01-08 | DPZ | 400.17 | 406.93 | 397.98 | 404.53 | 404.53 | 806,664 |
| 2026-01-08 | DTE | 126.95 | 129.67 | 126.95 | 128.62 | 128.62 | 1.344e+6 |
| 2026-01-08 | KEYS | 211.07 | 213.14 | 205.19 | 206.67 | 206.67 | 1.387e+6 |
| 2026-01-08 | KHC | 22.61 | 23.19 | 22.53 | 23.04 | 23.04 | 1.506e+7 |
| 2026-01-08 | KLAC | 1,347.8 | 1,350.34 | 1,305.84 | 1,321.2 | 1,321.2 | 948,839 |
| 2026-01-08 | KMB | 96.3 | 98.37 | 96.11 | 97.66 | 97.66 | 5.798e+6 |
| 2026-01-08 | KO | 67.08 | 68.99 | 66.99 | 68.9 | 68.9 | 1.924e+7 |
| 2026-01-08 | KR | 58.72 | 60.03 | 58 | 59.18 | 59.18 | 7.614e+6 |
| 2026-01-08 | KSS | 20.28 | 21.99 | 20.12 | 21.55 | 21.55 | 3.126e+6 |
| 2026-01-08 | L | 105.48 | 106.85 | 104.98 | 105.43 | 105.43 | 695,635 |
| 2026-01-08 | LEG | 11.6 | 12.03 | 11.57 | 12 | 12 | 1.729e+6 |
| 2026-01-08 | LHX | 331.78 | 335.48 | 321.83 | 324.61 | 324.61 | 3.545e+6 |
| 2026-01-08 | LIN | 431.99 | 440.95 | 430.96 | 438.22 | 438.22 | 2.802e+6 |
| 2026-01-08 | LYV | 143.82 | 147.5 | 142.7 | 147.27 | 147.27 | 2.095e+6 |
| 2026-01-08 | MA | 575.65 | 587.77 | 571.65 | 578.2 | 578.2 | 3.390e+6 |
| 2026-01-08 | MAA | 131.94 | 135.54 | 131.08 | 135.33 | 135.33 | 1.083e+6 |
| 2026-01-08 | MAR | 316.42 | 324.45 | 315.47 | 323.65 | 323.65 | 1.265e+6 |
| 2026-01-08 | EMN | 64.73 | 69.47 | 64.73 | 67.96 | 67.96 | 2.318e+6 |
| 2026-01-08 | HOG | 20.48 | 21.02 | 20.45 | 20.93 | 20.93 | 2.383e+6 |
| 2026-01-08 | ATO | 165.1 | 167.37 | 164.82 | 166.18 | 166.18 | 950,703 |
| 2026-01-08 | HON | 196.88 | 203.36 | 196.49 | 203.11 | 203.11 | 5.193e+6 |
| 2026-01-08 | LNC | 43.53 | 44.34 | 43.12 | 43.14 | 43.14 | 1.817e+6 |
| 2026-01-08 | LITE | 394.3 | 395.04 | 343 | 348.26 | 348.26 | 5.137e+6 |