Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

48551–48600 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-07	LHX	316.9	320.41	307.82	308.69	308.69	2.215e+6
2026-01-07	LIN	435.45	437.55	431.44	432.69	432.69	2.322e+6
2026-01-07	LYV	144.86	146.49	143.5	143.96	143.96	2.438e+6
2026-01-07	MA	577.4	583.39	575.76	578.05	578.05	3.654e+6
2026-01-07	MAA	134.99	135.78	131.29	131.85	131.85	1.422e+6
2026-01-07	MAR	318.5	320.99	316.3	318.02	318.02	1.347e+6
2026-01-07	EMN	67.36	67.68	65.05	65.46	65.46	1.926e+6
2026-01-07	HOG	21.1	21.19	20.5	20.66	20.66	2.382e+6
2026-01-07	ATO	167.22	167.68	164.6	165.23	165.23	719,107
2026-01-07	HON	202.98	203.86	196.46	197.44	197.44	5.087e+6
2026-01-07	LNC	45.31	45.42	43.64	43.65	43.65	1.949e+6
2026-01-07	LITE	378.02	402.79	365.47	392.88	392.88	4.716e+6
2026-01-07	ESS	255.3	256.14	247.09	248.38	248.38	767,844
2026-01-07	LLY	1,073.36	1,113.88	1,072.32	1,104.34	1,104.34	4.653e+6
2026-01-07	EXPD	156.92	157.13	154.28	156.9	156.9	1.440e+6
2026-01-07	HUM	275.17	277.48	272.29	273.68	273.68	737,159
2026-01-07	ES	66.03	66.21	64.05	64.17	64.17	1.768e+6
2026-01-07	HPE	23.55	23.64	22.28	22.28	22.28	2.327e+7
2026-01-07	EXPE	297.26	299.81	295.05	296.54	296.54	1.364e+6
2026-01-07	HWM	215.23	216.13	210.5	210.69	210.69	2.129e+6
2026-01-07	COST	889.49	891.09	877.15	880.1	880.1	2.680e+6
2026-01-07	CRWD	462.97	486.55	462.28	478.91	478.91	3.967e+6
2026-01-07	APD	256.35	261.13	253.64	260.24	260.24	2.066e+6
2026-01-07	APTV	82.42	82.95	81.35	82.15	82.15	1.875e+6
2026-01-07	ETR	92.61	92.87	90.09	90.22	90.22	1.613e+6
2026-01-07	CNP	37.88	37.96	37.19	37.34	37.34	3.374e+6
2026-01-07	ARE	52.12	52.79	51.22	51.37	51.37	3.280e+6
2026-01-07	APH	139.4	140.06	137.69	138.64	138.64	8.295e+6
2026-01-07	IEX	182.69	183.51	178.62	179.2	179.2	544,900
2026-01-07	LUV	42.4	43.01	42.26	42.46	42.46	1.005e+7
2026-01-07	HP	30.62	30.8	29.52	29.95	29.95	1.315e+6
2026-01-07	IT	244.9	247.64	241.82	245.67	245.67	876,700
2026-01-07	HSIC	78.56	78.72	77.84	78.14	78.14	937,027
2026-01-07	CPB	26.28	26.45	25.34	25.42	25.42	9.283e+6
2026-01-07	ARES	173.14	173.56	167.72	168.51	168.51	1.922e+6
2026-01-07	LW	40.85	40.94	39.29	39.61	39.61	5.044e+6
2026-01-07	FDS	291.85	294.4	287.98	291.45	291.45	363,242
2026-01-07	COF	255.17	256.63	250.34	251.21	251.21	3.878e+6
2026-01-07	CMG	38.72	39.49	38.66	38.87	38.87	1.262e+7
2026-01-07	FE	44.14	44.17	43.43	43.68	43.68	3.725e+6
2026-01-07	IBM	298.6	300.38	292.52	292.9	292.9	2.833e+6
2026-01-07	LMT	522.56	529.59	493.4	494.27	494.27	4.085e+6
2026-01-07	IP	40.32	40.58	38.51	38.6	38.6	5.952e+6
2026-01-07	EVRG	71.89	72.18	71.2	71.31	71.31	2.771e+6
2026-01-07	LOW	249.56	254.43	244.82	244.84	244.84	2.423e+6
2026-01-07	FBIN	52.92	53.34	51.08	51.32	51.32	2.498e+6
2026-01-07	EQIX	783.71	787.05	768.35	768.54	768.54	440,981
2026-01-07	ETSY	61.73	63.7	61.67	61.76	61.76	3.168e+6
2026-01-07	HST	18.05	18.08	17.57	17.6	17.6	7.258e+6
2026-01-07	COR	344.46	346.78	337.8	339.04	339.04	988,700

← anterior siguiente →