Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49801–49850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | CASY | 551.95 | 568.21 | 551.95 | 563.35 | 563.35 | 292,818 |
| 2026-01-05 | LNT | 64.23 | 64.45 | 62.88 | 63.89 | 63.89 | 2.571e+6 |
| 2026-01-05 | CB | 307.09 | 316 | 306.09 | 314.26 | 314.26 | 1.853e+6 |
| 2026-01-05 | CBRE | 159.61 | 164.64 | 159.23 | 164.4 | 164.4 | 1.283e+6 |
| 2026-01-05 | CCI | 86.83 | 87.45 | 85.1 | 87.33 | 87.33 | 3.971e+6 |
| 2026-01-05 | CCL | 30.18 | 31.45 | 30.08 | 31.15 | 31.15 | 2.118e+7 |
| 2026-01-05 | ICE | 158.97 | 165.87 | 158.7 | 165.09 | 165.09 | 3.370e+6 |
| 2026-01-05 | CTRA | 26.3 | 26.49 | 24.8 | 25.63 | 25.63 | 9.796e+6 |
| 2026-01-05 | IQV | 222.55 | 234.95 | 221.78 | 234.59 | 234.59 | 1.509e+6 |
| 2026-01-05 | CDNS | 311.46 | 314.17 | 300.4 | 301.22 | 301.22 | 4.025e+6 |
| 2026-01-05 | FFIV | 263.79 | 275.15 | 262.28 | 272.06 | 272.06 | 1.450e+6 |
| 2026-01-05 | CDW | 131.7 | 134.37 | 131.55 | 132.15 | 132.15 | 1.447e+6 |
| 2026-01-05 | CEG | 371.26 | 377.41 | 348.54 | 353.92 | 353.92 | 3.097e+6 |
| 2026-01-05 | EQR | 60.82 | 61.14 | 60.16 | 60.19 | 60.19 | 2.525e+6 |
| 2026-01-05 | CFG | 59.04 | 60.71 | 58.64 | 60.19 | 60.19 | 5.842e+6 |
| 2026-01-05 | APP | 617.7 | 642.28 | 603.77 | 632.91 | 632.91 | 3.847e+6 |
| 2026-01-05 | CHD | 81.74 | 83.71 | 81.06 | 83.58 | 83.58 | 2.877e+6 |
| 2026-01-05 | CHTR | 209.91 | 215.1 | 208.1 | 210.01 | 210.01 | 1.668e+6 |
| 2026-01-05 | CRM | 252.99 | 258.94 | 251.68 | 255.62 | 255.62 | 6.422e+6 |
| 2026-01-05 | CRL | 197 | 208.69 | 194.93 | 208.32 | 208.32 | 710,810 |
| 2026-01-05 | CI | 276.09 | 283.6 | 275.63 | 282.41 | 282.41 | 1.499e+6 |
| 2026-01-05 | F | 12.95 | 13.17 | 12.9 | 13.16 | 13.16 | 5.014e+7 |
| 2026-01-05 | CIEN | 250.34 | 252.6 | 223.27 | 230.9 | 230.9 | 3.216e+6 |
| 2026-01-05 | CINF | 159.3 | 162.32 | 158.37 | 161.01 | 161.01 | 637,130 |
| 2026-01-05 | CL | 75.98 | 76.29 | 75.03 | 75.99 | 75.99 | 7.669e+6 |
| 2026-01-05 | KEY | 20.82 | 21.54 | 20.77 | 21.17 | 21.17 | 1.885e+7 |
| 2026-01-05 | CLX | 97.93 | 99.78 | 96.46 | 98.93 | 98.93 | 3.941e+6 |
| 2026-01-05 | CMA | 88.32 | 91.26 | 88.32 | 90.32 | 90.32 | 2.117e+6 |
| 2026-01-05 | EA | 204.29 | 204.37 | 204.1 | 204.17 | 204.17 | 1.975e+6 |
| 2026-01-05 | CMCSA | 27.1 | 28.27 | 27.08 | 27.49 | 27.49 | 4.757e+7 |
| 2026-01-05 | CME | 261.52 | 269.07 | 261.42 | 268.64 | 268.64 | 1.376e+6 |
| 2026-01-05 | CSCO | 76.04 | 76.35 | 74.8 | 75.17 | 75.17 | 1.633e+7 |
| 2026-01-05 | KVUE | 16.82 | 16.85 | 16.39 | 16.43 | 16.43 | 4.737e+7 |
| 2026-01-05 | CSX | 35.97 | 36.23 | 35.49 | 35.79 | 35.79 | 1.868e+7 |
| 2026-01-05 | CTAS | 183.23 | 186.31 | 182.22 | 184.53 | 184.53 | 1.394e+6 |
| 2026-01-05 | CTSH | 80.24 | 81.74 | 80.03 | 80.65 | 80.65 | 3.570e+6 |
| 2026-01-05 | FRT | 98.04 | 99.01 | 97.31 | 98.5 | 98.5 | 802,334 |
| 2026-01-05 | MAC | 18.21 | 18.76 | 18.21 | 18.53 | 18.53 | 1.523e+6 |
| 2026-01-05 | CVNA | 80.52 | 86.88 | 79.66 | 86.01 | 86.01 | 2.091e+7 |
| 2026-01-05 | HII | 357.03 | 364.78 | 357.03 | 362.35 | 362.35 | 547,427 |
| 2026-01-05 | CVS | 78.66 | 79.46 | 76.91 | 79.07 | 79.07 | 8.091e+6 |
| 2026-01-05 | ETN | 322.51 | 329 | 320.04 | 320.37 | 320.37 | 3.382e+6 |
| 2026-01-05 | CVX | 162.65 | 162.65 | 156.33 | 160.79 | 160.79 | 3.509e+7 |
| 2026-01-05 | D | 58.35 | 58.61 | 56.89 | 58.07 | 58.07 | 5.284e+6 |
| 2026-01-05 | KIM | 19.84 | 20.1 | 19.77 | 19.92 | 19.92 | 5.039e+6 |
| 2026-01-05 | DE | 460.96 | 466.52 | 457.62 | 464.74 | 464.74 | 1.320e+6 |
| 2026-01-05 | DAL | 69.05 | 72.46 | 68.96 | 71.44 | 71.44 | 9.263e+6 |
| 2026-01-05 | DD | 40.38 | 41.83 | 40.34 | 41.67 | 41.67 | 5.223e+6 |
| 2026-01-05 | DDOG | 132.92 | 135.67 | 132.37 | 133.64 | 133.64 | 3.828e+6 |
| 2026-01-05 | FIS | 64.55 | 66.87 | 64.53 | 65.8 | 65.8 | 3.032e+6 |