Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

48501–48550 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-07	CASY	565.2	573.07	563.49	572.68	572.68	226,300
2026-01-07	CB	307.6	308.9	305.45	305.73	305.73	1.465e+6
2026-01-07	CBRE	167.98	168.88	166.33	166.33	166.33	1.550e+6
2026-01-07	CCI	86.91	86.93	83.95	84.04	84.04	3.003e+6
2026-01-07	CCL	31.15	31.85	31.15	31.77	31.77	1.824e+7
2026-01-07	CDNS	314.39	324.71	314.39	320.54	320.54	1.419e+6
2026-01-07	CDW	133.28	133.51	127.38	128.13	128.13	1.513e+6
2026-01-07	CEG	351.09	351.42	333.82	337.65	337.65	2.812e+6
2026-01-07	CFG	61.18	61.26	59.96	60.13	60.13	4.830e+6
2026-01-07	CHD	85.16	85.46	83.28	83.35	83.35	2.232e+6
2026-01-07	CHTR	211.55	213.44	206.1	206.36	206.36	2.143e+6
2026-01-07	CI	285.43	285.43	276.27	277.59	277.59	1.947e+6
2026-01-07	CIEN	253	261.13	248.99	259.27	259.27	3.221e+6
2026-01-07	CINF	160.7	162.52	159.54	162.08	162.08	594,300
2026-01-07	CL	76.94	77.37	76.07	76.15	76.15	8.684e+6
2026-01-07	CLX	98.36	99.87	97.43	99.4	99.4	2.289e+6
2026-01-07	CMA	91.98	92.38	90.33	91.38	91.38	1.393e+6
2026-01-07	CMCSA	26.82	27.27	26.71	27.26	27.26	3.636e+7
2026-01-07	CME	262.43	265.92	257.35	260.62	260.62	2.895e+6
2026-01-07	CSCO	74.72	74.98	73.79	74.32	74.32	2.035e+7
2026-01-07	CSX	35.9	36.07	34.76	34.94	34.94	1.660e+7
2026-01-07	CTAS	186.92	188.25	185.21	185.77	185.77	1.761e+6
2026-01-07	CTSH	83.49	84.07	82.86	83.1	83.1	2.990e+6
2026-01-07	CVNA	88.4	90.87	88	90.16	90.16	1.279e+7
2026-01-07	CVS	79.6	79.97	78.39	78.45	78.45	5.949e+6
2026-01-07	CVX	154.5	155.06	152.01	152.3	152.3	1.354e+7
2026-01-07	D	58.28	58.36	56.31	56.48	56.48	7.837e+6
2026-01-07	DAL	72.35	72.68	71.15	71.27	71.27	6.400e+6
2026-01-07	DD	43.1	43.13	42.26	42.88	42.88	4.091e+6
2026-01-07	DDOG	137.02	145.9	137.02	141.45	141.45	5.865e+6
2026-01-07	DELL	122.09	122.39	117.87	119.18	119.18	1.034e+7
2026-01-07	DG	144.35	145.31	142.14	142.83	142.83	3.743e+6
2026-01-07	DGX	179.54	179.62	176.12	176.56	176.56	767,300
2026-01-07	DHR	236.35	237.61	232.61	235.07	235.07	2.653e+6
2026-01-07	DIS	114.46	114.97	112.51	112.91	112.91	8.296e+6
2026-01-07	DLTR	134	134.16	130.65	131.56	131.56	2.492e+6
2026-01-07	DOC	16.21	16.85	16.17	16.46	16.46	1.468e+7
2026-01-07	DOV	202.98	203.77	198.66	198.92	198.92	1.079e+6
2026-01-07	DPZ	403.42	405.63	400.28	403.46	403.46	675,836
2026-01-07	DTE	129.61	129.61	126.71	127.26	127.26	1.088e+6
2026-01-07	KEYS	213	213.81	211.06	212.32	212.32	1.136e+6
2026-01-07	KHC	23.22	23.28	22.61	22.63	22.63	1.927e+7
2026-01-07	KLAC	1,365.56	1,376.46	1,349.07	1,356.2	1,356.2	904,500
2026-01-07	KMB	96.34	96.93	95.09	96.37	96.37	5.871e+6
2026-01-07	KO	67.53	67.61	66.81	67.08	67.08	2.022e+7
2026-01-07	KR	60.87	60.99	58.31	58.68	58.68	1.016e+7
2026-01-07	KSS	21.9	21.95	20.37	20.45	20.45	2.963e+6
2026-01-07	L	104.96	105.59	104.62	105.39	105.39	652,400
2026-01-07	LDOS	198.38	201.73	195.49	196.12	196.12	1.148e+6
2026-01-07	LEG	11.5	11.67	11.27	11.66	11.66	1.294e+6

← anterior siguiente →