Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49351–49400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | CHRW | 166.41 | 167.6 | 165.24 | 167.09 | 167.09 | 1.205e+6 |
| 2026-01-06 | KHC | 23.43 | 23.43 | 23.07 | 23.12 | 23.12 | 1.659e+7 |
| 2026-01-06 | ADP | 253.67 | 259.95 | 253.38 | 258.98 | 258.98 | 2.064e+6 |
| 2026-01-06 | KLAC | 1,365.79 | 1,403.35 | 1,361.77 | 1,391.41 | 1,391.41 | 1.142e+6 |
| 2026-01-06 | EL | 108.74 | 110.78 | 108.12 | 108.21 | 108.21 | 2.581e+6 |
| 2026-01-06 | KMB | 96.91 | 97.34 | 96.38 | 96.45 | 96.45 | 5.527e+6 |
| 2026-01-06 | HIG | 136.57 | 137.09 | 134.15 | 136.37 | 136.37 | 1.612e+6 |
| 2026-01-06 | KO | 67.55 | 67.79 | 67.13 | 67.38 | 67.38 | 2.102e+7 |
| 2026-01-06 | APO | 148.26 | 152.03 | 148.12 | 151.44 | 151.44 | 2.757e+6 |
| 2026-01-06 | KR | 61.16 | 61.99 | 60.88 | 61.11 | 61.11 | 7.495e+6 |
| 2026-01-06 | KMX | 39.94 | 41.03 | 39.56 | 40.93 | 40.93 | 3.009e+6 |
| 2026-01-06 | KSS | 21.18 | 22.11 | 21.02 | 21.9 | 21.9 | 2.922e+6 |
| 2026-01-06 | CBOE | 250.57 | 252.48 | 247.68 | 249.47 | 249.47 | 652,297 |
| 2026-01-06 | L | 104.97 | 105.43 | 103.2 | 105.13 | 105.13 | 842,900 |
| 2026-01-06 | CNX | 35.83 | 36.29 | 35.63 | 36.27 | 36.27 | 1.739e+6 |
| 2026-01-06 | LDOS | 194.72 | 197.44 | 194.17 | 197.01 | 197.01 | 747,440 |
| 2026-01-06 | M | 22.57 | 23.58 | 22.57 | 22.96 | 22.96 | 7.908e+6 |
| 2026-01-06 | LEG | 10.94 | 11.78 | 10.8 | 11.58 | 11.58 | 2.521e+6 |
| 2026-01-06 | GM | 82.51 | 82.61 | 80.99 | 81.99 | 81.99 | 7.973e+6 |
| 2026-01-06 | LHX | 310.6 | 315.76 | 310.58 | 313.38 | 313.38 | 1.105e+6 |
| 2026-01-06 | CF | 79.29 | 79.99 | 78.32 | 78.71 | 78.71 | 1.942e+6 |
| 2026-01-06 | LIN | 432.62 | 437.53 | 432.01 | 435.7 | 435.7 | 2.360e+6 |
| 2026-01-06 | JBL | 220.88 | 225.77 | 215.5 | 224.26 | 224.26 | 1.294e+6 |
| 2026-01-06 | LYV | 145.44 | 146.65 | 144.09 | 145.52 | 145.52 | 2.440e+6 |
| 2026-01-06 | FAST | 40.45 | 41.35 | 40.31 | 41.09 | 41.09 | 6.479e+6 |
| 2026-01-06 | MA | 567.17 | 579.5 | 566.11 | 578.47 | 578.47 | 4.056e+6 |
| 2026-01-06 | INTC | 39.86 | 40.31 | 38.95 | 40.04 | 40.04 | 6.640e+7 |
| 2026-01-06 | MAA | 133.34 | 135.88 | 133.34 | 134.97 | 134.97 | 1.081e+6 |
| 2026-01-06 | KKR | 133.95 | 136.75 | 133.26 | 135.31 | 135.31 | 3.994e+6 |
| 2026-01-06 | MAR | 308.75 | 321.35 | 308.4 | 320.61 | 320.61 | 1.601e+6 |
| 2026-01-06 | CTVA | 67.54 | 69.58 | 67.1 | 69.21 | 69.21 | 4.440e+6 |
| 2026-01-06 | EMN | 63.76 | 67.57 | 63.71 | 67.51 | 67.51 | 2.610e+6 |
| 2026-01-06 | BMY | 52.65 | 54.26 | 52.6 | 53.86 | 53.86 | 1.677e+7 |
| 2026-01-06 | HOG | 20.22 | 21.08 | 20.17 | 21.08 | 21.08 | 3.156e+6 |
| 2026-01-06 | EXE | 104.5 | 105.31 | 103.11 | 104.24 | 104.24 | 2.613e+6 |
| 2026-01-06 | ATO | 166.28 | 167.24 | 165.57 | 166.61 | 166.61 | 899,304 |
| 2026-01-05 | MAT | 19.94 | 20.73 | 19.94 | 20.57 | 20.57 | 3.853e+6 |
| 2026-01-05 | WMT | 112.37 | 113.28 | 111.7 | 112.26 | 112.26 | 1.956e+7 |
| 2026-01-05 | MBC | 11.19 | 11.66 | 11.19 | 11.27 | 11.27 | 937,938 |
| 2026-01-05 | WRB | 68.72 | 70.99 | 68.61 | 70.62 | 70.62 | 2.962e+6 |
| 2026-01-05 | MCD | 299.57 | 300.65 | 297.95 | 298.19 | 298.19 | 4.573e+6 |
| 2026-01-05 | WST | 271.99 | 279.68 | 269.11 | 278.57 | 278.57 | 1.048e+6 |
| 2026-01-05 | MCHP | 64.65 | 68.09 | 64.6 | 66.34 | 66.34 | 9.261e+6 |
| 2026-01-05 | WTW | 324.33 | 334.77 | 323.92 | 333.49 | 333.49 | 540,000 |
| 2026-01-05 | MCK | 815.51 | 825.28 | 793.94 | 824.24 | 824.24 | 786,915 |
| 2026-01-05 | YUM | 148.82 | 151.52 | 147.56 | 149.6 | 149.6 | 2.594e+6 |
| 2026-01-05 | MCO | 500.23 | 530.63 | 497.74 | 524.5 | 524.5 | 1.284e+6 |
| 2026-01-05 | ZION | 58.24 | 59.96 | 58.24 | 59.43 | 59.43 | 1.615e+6 |
| 2026-01-05 | MDLZ | 52.9 | 53.41 | 52.34 | 53.28 | 53.28 | 1.582e+7 |
| 2026-01-05 | TXT | 87.6 | 89.42 | 87.49 | 88.98 | 88.98 | 2.390e+6 |