Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49951–50000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | JBHT | 196.53 | 202.57 | 195.81 | 201.24 | 201.24 | 957,100 |
| 2026-01-05 | JCI | 122.63 | 123.69 | 121.11 | 121.16 | 121.16 | 4.007e+6 |
| 2026-01-05 | ED | 97.88 | 97.88 | 95.4 | 96.92 | 96.92 | 2.112e+6 |
| 2026-01-05 | JKHY | 177.35 | 181.83 | 175.84 | 180.8 | 180.8 | 602,500 |
| 2026-01-05 | GEN | 25.72 | 26.18 | 25.52 | 25.87 | 25.87 | 4.007e+6 |
| 2026-01-05 | JPM | 322.39 | 334.03 | 322.08 | 330.85 | 330.85 | 1.075e+7 |
| 2026-01-05 | KEYS | 207.57 | 211.5 | 207.57 | 208.82 | 208.82 | 847,000 |
| 2026-01-05 | KHC | 23.91 | 23.96 | 23.34 | 23.38 | 23.38 | 1.865e+7 |
| 2026-01-05 | MAS | 63.38 | 65.05 | 63.14 | 63.21 | 63.21 | 2.347e+6 |
| 2026-01-05 | KLAC | 1,306.6 | 1,368.36 | 1,300.64 | 1,348.97 | 1,348.97 | 1.320e+6 |
| 2026-01-05 | LYB | 43.84 | 45.78 | 43.72 | 45.04 | 45.04 | 7.860e+6 |
| 2026-01-05 | KMB | 99.98 | 99.98 | 96.46 | 96.87 | 96.87 | 9.673e+6 |
| 2026-01-05 | KO | 68.45 | 68.45 | 67.46 | 67.48 | 67.48 | 2.124e+7 |
| 2026-01-05 | KR | 61.77 | 61.96 | 60.08 | 61.16 | 61.16 | 8.173e+6 |
| 2026-01-05 | KSS | 21.2 | 21.72 | 20.81 | 21.19 | 21.19 | 3.637e+6 |
| 2026-01-05 | CPT | 108.8 | 109.72 | 107.82 | 107.92 | 107.92 | 1.434e+6 |
| 2026-01-05 | L | 104.04 | 106.1 | 104.02 | 105.61 | 105.61 | 521,011 |
| 2026-01-05 | ATI | 120 | 122.57 | 119.6 | 119.9 | 119.9 | 1.344e+6 |
| 2026-01-05 | DRI | 184.01 | 190.11 | 184.01 | 189.77 | 189.77 | 2.074e+6 |
| 2026-01-05 | IPGP | 75.51 | 77.25 | 75.17 | 76.85 | 76.85 | 464,900 |
| 2026-01-05 | DAY | 69.25 | 69.42 | 69.2 | 69.34 | 69.34 | 3.469e+6 |
| 2026-01-05 | KDP | 27.4 | 27.46 | 26.81 | 27.08 | 27.08 | 1.300e+7 |
| 2026-01-05 | COHR | 197.66 | 200.18 | 179.75 | 186.36 | 186.36 | 5.235e+6 |
| 2026-01-05 | LDOS | 184.78 | 195.92 | 183.55 | 195.01 | 195.01 | 1.198e+6 |
| 2026-01-05 | LEG | 10.82 | 11.12 | 10.73 | 11 | 11 | 1.865e+6 |
| 2026-01-05 | LHX | 306.32 | 313.97 | 306.08 | 310.3 | 310.3 | 1.294e+6 |
| 2026-01-05 | LIN | 424.19 | 432.54 | 422.65 | 431.65 | 431.65 | 2.618e+6 |
| 2026-01-05 | LYV | 144.84 | 147.89 | 144.63 | 145.31 | 145.31 | 2.080e+6 |
| 2026-01-05 | MA | 557.82 | 574.41 | 556.65 | 566.74 | 566.74 | 2.865e+6 |
| 2026-01-05 | MAA | 135.4 | 136.32 | 134.04 | 134.16 | 134.16 | 1.044e+6 |
| 2026-01-05 | MAR | 310.61 | 315.09 | 307.11 | 309.82 | 309.82 | 2.175e+6 |
| 2026-01-05 | EIX | 59.23 | 59.25 | 57.47 | 59.03 | 59.03 | 4.281e+6 |
| 2026-01-05 | ERIE | 272.87 | 281.01 | 272.82 | 278.86 | 278.86 | 146,900 |
| 2026-01-05 | INTU | 626.36 | 636.37 | 616.65 | 630.72 | 630.72 | 2.171e+6 |
| 2026-01-05 | IBKR | 67.87 | 71.61 | 67.77 | 71.49 | 71.49 | 5.283e+6 |
| 2026-01-05 | JBL | 243.77 | 248.87 | 221.89 | 223.32 | 223.32 | 2.100e+6 |
| 2026-01-05 | CAT | 605.3 | 619.12 | 603.65 | 613.49 | 613.49 | 3.445e+6 |
| 2026-01-05 | BMY | 52.46 | 52.82 | 51.53 | 52.52 | 52.52 | 1.409e+7 |
| 2026-01-05 | EMN | 63.32 | 64.97 | 63.32 | 63.98 | 63.98 | 1.468e+6 |
| 2026-01-05 | BF-B | 25.64 | 26.1 | 25.51 | 25.57 | 25.57 | 6.099e+6 |
| 2026-01-05 | GT | 8.92 | 8.96 | 8.7 | 8.84 | 8.84 | 5.790e+6 |
| 2026-01-05 | CHRW | 163.32 | 167 | 162.73 | 166.64 | 166.64 | 1.396e+6 |
| 2026-01-05 | CZR | 23.56 | 24.54 | 23.46 | 23.86 | 23.86 | 3.705e+6 |
| 2026-01-05 | HOG | 20.33 | 20.65 | 20.22 | 20.3 | 20.3 | 3.262e+6 |
| 2026-01-05 | ISRG | 561.15 | 567.08 | 558 | 566.38 | 566.38 | 1.395e+6 |
| 2026-01-05 | ATO | 167.57 | 168.24 | 163.59 | 165.96 | 165.96 | 971,300 |
| 2026-01-05 | DECK | 107.38 | 108.97 | 107.3 | 108.1 | 108.1 | 3.059e+6 |
| 2026-01-02 | WMT | 110.99 | 112.34 | 110.68 | 112.31 | 112.31 | 1.431e+7 |
| 2026-01-02 | MAT | 20 | 20.08 | 19.63 | 20.04 | 20.04 | 2.587e+6 |
| 2026-01-02 | WRB | 69.68 | 69.97 | 68.82 | 69.27 | 69.27 | 2.114e+6 |