Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49751–49800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | CE | 41.97 | 43.35 | 41.96 | 42.54 | 42.54 | 1.579e+6 |
| 2026-01-05 | EOG | 104.51 | 105.65 | 100.54 | 104.39 | 104.39 | 5.159e+6 |
| 2026-01-05 | LEN | 102.86 | 105.93 | 102.6 | 104.38 | 104.38 | 2.937e+6 |
| 2026-01-05 | BAC | 55.85 | 57.23 | 55.82 | 56.57 | 56.57 | 3.610e+7 |
| 2026-01-05 | BALL | 52.66 | 54.13 | 52.55 | 53.75 | 53.75 | 2.802e+6 |
| 2026-01-05 | CSGP | 65.6 | 67.38 | 65.22 | 66.42 | 66.42 | 4.369e+6 |
| 2026-01-05 | BAX | 19.58 | 20.33 | 19.53 | 19.88 | 19.88 | 1.222e+7 |
| 2026-01-05 | DHI | 143.6 | 147.64 | 143.08 | 145.62 | 145.62 | 2.329e+6 |
| 2026-01-05 | FANG | 151.98 | 152.82 | 141.92 | 145.32 | 145.32 | 2.598e+6 |
| 2026-01-05 | BBBY | 6.37 | 6.55 | 5.96 | 6.25 | 6.25 | 3.206e+6 |
| 2026-01-05 | LULU | 211.44 | 216.45 | 211.07 | 212.4 | 212.4 | 3.173e+6 |
| 2026-01-05 | BBY | 67.99 | 69.88 | 67.97 | 69 | 69 | 4.642e+6 |
| 2026-01-05 | BDX | 151.63 | 156.84 | 151.23 | 155.42 | 155.42 | 2.943e+6 |
| 2026-01-05 | GOOG | 317.48 | 319.03 | 315.03 | 317.1 | 317.1 | 1.993e+7 |
| 2026-01-05 | BEN | 23.36 | 24.46 | 23.35 | 24.14 | 24.14 | 3.606e+6 |
| 2026-01-05 | BG | 91.28 | 92.31 | 89.63 | 92.31 | 92.31 | 2.515e+6 |
| 2026-01-05 | BHF | 64.4 | 64.81 | 64.4 | 64.62 | 64.62 | 699,044 |
| 2026-01-05 | LVS | 64.32 | 64.7 | 63.46 | 63.94 | 63.94 | 3.828e+6 |
| 2026-01-05 | DOW | 23.97 | 24.86 | 23.9 | 24.61 | 24.61 | 1.320e+7 |
| 2026-01-05 | BIIB | 175.73 | 180.56 | 171.61 | 174.63 | 174.63 | 1.664e+6 |
| 2026-01-05 | FTV | 54.67 | 54.99 | 52.59 | 53.75 | 53.75 | 6.409e+6 |
| 2026-01-05 | BIO | 302.25 | 322.61 | 302.25 | 322.34 | 322.34 | 262,734 |
| 2026-01-05 | COO | 81.1 | 83.39 | 80.23 | 82.74 | 82.74 | 1.665e+6 |
| 2026-01-05 | BK | 116.52 | 121.34 | 116.17 | 120.03 | 120.03 | 6.010e+6 |
| 2026-01-05 | HD | 340.43 | 345.05 | 338.99 | 341.81 | 341.81 | 4.725e+6 |
| 2026-01-05 | GDDY | 117.7 | 121.47 | 117.19 | 118.59 | 118.59 | 1.937e+6 |
| 2026-01-05 | BKNG | 211.26 | 217.32 | 210.79 | 214.21 | 214.21 | 4.463e+6 |
| 2026-01-05 | BKR | 49.1 | 49.78 | 47.94 | 48.73 | 48.73 | 1.472e+7 |
| 2026-01-05 | HRB | 42.08 | 43.64 | 41.81 | 43.13 | 43.13 | 1.869e+6 |
| 2026-01-05 | BLDR | 106.68 | 112.65 | 106.02 | 108.44 | 108.44 | 2.170e+6 |
| 2026-01-05 | HCA | 467.31 | 477.56 | 464.32 | 477.12 | 477.12 | 1.169e+6 |
| 2026-01-05 | BLK | 1,079.87 | 1,125.38 | 1,077.25 | 1,113.56 | 1,113.56 | 926,277 |
| 2026-01-05 | DLR | 154.15 | 155.41 | 150.84 | 154.72 | 154.72 | 2.243e+6 |
| 2026-01-05 | BR | 218.27 | 222.79 | 217.45 | 221.61 | 221.61 | 676,422 |
| 2026-01-05 | BRO | 76.9 | 80.06 | 76.75 | 79.51 | 79.51 | 3.969e+6 |
| 2026-01-05 | CAH | 203.31 | 205.89 | 200.53 | 204.95 | 204.95 | 2.743e+6 |
| 2026-01-05 | BSX | 94.28 | 95.78 | 93.86 | 95.48 | 95.48 | 7.533e+6 |
| 2026-01-05 | KMI | 27.44 | 27.44 | 26.62 | 27.38 | 27.38 | 1.778e+7 |
| 2026-01-05 | BWA | 46.63 | 47.54 | 46.53 | 47.44 | 47.44 | 2.391e+6 |
| 2026-01-05 | HUBB | 464.54 | 470.25 | 462.06 | 464.22 | 464.22 | 516,251 |
| 2026-01-05 | BX | 155.53 | 160.52 | 155.53 | 159.01 | 159.01 | 3.508e+6 |
| 2026-01-05 | DUK | 115.03 | 115.03 | 113.16 | 114.84 | 114.84 | 4.311e+6 |
| 2026-01-05 | BXP | 66.15 | 67 | 65.99 | 66.18 | 66.18 | 2.630e+6 |
| 2026-01-05 | C | 118.14 | 122.88 | 118.13 | 122.09 | 122.09 | 1.999e+7 |
| 2026-01-05 | DASH | 220.5 | 230.96 | 218.22 | 226.72 | 226.72 | 4.917e+6 |
| 2026-01-05 | BRK-B | 494.94 | 503.43 | 494.5 | 498.52 | 498.52 | 5.145e+6 |
| 2026-01-05 | CA | 24.69 | 24.8 | 24.69 | 24.75 | 24.75 | 937 |
| 2026-01-05 | CAG | 16.5 | 16.54 | 16.22 | 16.33 | 16.33 | 1.634e+7 |
| 2026-01-05 | INFO | 24.75 | 24.94 | 24.75 | 24.76 | 24.76 | 16,300 |
| 2026-01-05 | CARR | 52.64 | 54.04 | 52.64 | 53.37 | 53.37 | 4.296e+6 |