Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50451–50500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-02 | CSCO | 76.24 | 76.54 | 75.2 | 75.63 | 75.63 | 1.575e+7 |
| 2026-01-02 | LH | 250.68 | 251.74 | 248.77 | 251.03 | 251.03 | 399,300 |
| 2026-01-02 | CSX | 36.28 | 36.32 | 35.82 | 36.15 | 36.15 | 1.017e+7 |
| 2026-01-02 | COP | 92.2 | 95.48 | 91.72 | 95.24 | 95.24 | 7.006e+6 |
| 2026-01-02 | CTAS | 186.65 | 186.66 | 183.54 | 183.96 | 183.96 | 1.372e+6 |
| 2026-01-02 | EL | 105.29 | 106.84 | 104.57 | 106.43 | 106.43 | 2.543e+6 |
| 2026-01-02 | CTSH | 82 | 82.3 | 79.56 | 80.31 | 80.31 | 3.220e+6 |
| 2026-01-02 | KMX | 38.77 | 39.41 | 38.25 | 39.29 | 39.29 | 2.738e+6 |
| 2026-01-02 | CVNA | 84.34 | 84.34 | 78.17 | 80.05 | 80.05 | 2.348e+7 |
| 2026-01-02 | CNX | 36.63 | 36.78 | 35.75 | 36.46 | 36.46 | 1.616e+6 |
| 2026-01-02 | CVS | 77.94 | 79.43 | 77.29 | 78.78 | 78.78 | 5.428e+6 |
| 2026-01-02 | JEF | 61.25 | 62.9 | 60.91 | 62.51 | 62.51 | 1.434e+6 |
| 2026-01-02 | CVX | 149.33 | 152.99 | 148.43 | 152.99 | 152.99 | 6.862e+6 |
| 2026-01-02 | GRMN | 202.9 | 203.77 | 198.44 | 201.67 | 201.67 | 915,356 |
| 2026-01-02 | D | 58.28 | 58.75 | 57.65 | 58.61 | 58.61 | 5.676e+6 |
| 2026-01-02 | INVH | 27.34 | 27.51 | 27.22 | 27.39 | 27.39 | 3.971e+6 |
| 2026-01-02 | DAL | 69.48 | 69.62 | 68.13 | 68.69 | 68.69 | 5.115e+6 |
| 2026-01-02 | FFIV | 255.83 | 261.17 | 254.21 | 256.63 | 256.63 | 825,400 |
| 2026-01-02 | DD | 40.11 | 40.56 | 39.87 | 40.54 | 40.54 | 4.140e+6 |
| 2026-01-02 | HSY | 179.42 | 181.84 | 178.17 | 179.84 | 179.84 | 1.193e+6 |
| 2026-01-02 | DDOG | 137.25 | 137.35 | 132.27 | 133.77 | 133.77 | 2.566e+6 |
| 2026-01-02 | CNC | 41.18 | 42.07 | 40.53 | 41.78 | 41.78 | 4.554e+6 |
| 2026-01-02 | DELL | 127.46 | 128.4 | 124.83 | 126.86 | 126.86 | 4.959e+6 |
| 2026-01-02 | GEN | 26.95 | 27.06 | 25.76 | 25.8 | 25.8 | 3.808e+6 |
| 2026-01-02 | DG | 131.61 | 136.47 | 131.47 | 135.6 | 135.6 | 3.544e+6 |
| 2026-01-02 | HRL | 23.18 | 23.18 | 22.68 | 22.78 | 22.78 | 4.203e+6 |
| 2026-01-02 | DGX | 171.77 | 172.27 | 170.51 | 172.25 | 172.25 | 683,200 |
| 2026-01-02 | HAL | 28.21 | 29.75 | 28.08 | 29.46 | 29.46 | 7.819e+6 |
| 2026-01-02 | DHR | 228.32 | 231.61 | 226.75 | 229.91 | 229.91 | 2.338e+6 |
| 2026-01-02 | ITW | 245.1 | 247.98 | 243.01 | 247.93 | 247.93 | 1.623e+6 |
| 2026-01-02 | DIS | 113.44 | 113.44 | 111.62 | 111.85 | 111.85 | 8.906e+6 |
| 2026-01-02 | IR | 79.79 | 80.09 | 78.61 | 79.72 | 79.72 | 1.648e+6 |
| 2026-01-02 | DLTR | 122.7 | 128.95 | 122.7 | 127.7 | 127.7 | 2.795e+6 |
| 2026-01-02 | HIG | 136.6 | 136.72 | 135.32 | 136.53 | 136.53 | 1.388e+6 |
| 2026-01-02 | DOC | 15.58 | 15.74 | 15.41 | 15.74 | 15.74 | 6.718e+6 |
| 2026-01-02 | GILD | 121.79 | 121.89 | 120.5 | 120.91 | 120.91 | 4.556e+6 |
| 2026-01-02 | DOV | 194.73 | 197.1 | 193.44 | 195.3 | 195.3 | 1.327e+6 |
| 2026-01-02 | CPRT | 39.15 | 39.15 | 37.6 | 37.77 | 37.77 | 8.608e+6 |
| 2026-01-02 | DPZ | 414.6 | 423.27 | 413.91 | 423.14 | 423.14 | 398,266 |
| 2026-01-02 | HLT | 286.6 | 293.46 | 286.44 | 292.7 | 292.7 | 1.832e+6 |
| 2026-01-02 | DTE | 128.34 | 129.93 | 127.06 | 129.35 | 129.35 | 1.085e+6 |
| 2026-01-02 | FDX | 287.77 | 292.22 | 286.59 | 291.95 | 291.95 | 1.300e+6 |
| 2026-01-02 | DVA | 113.68 | 115.19 | 113.17 | 114.51 | 114.51 | 832,400 |
| 2026-01-02 | GOOG | 317.37 | 322.68 | 310.43 | 315.1 | 315.1 | 2.204e+7 |
| 2026-01-02 | DVN | 36.49 | 37.99 | 36.3 | 37.67 | 37.67 | 8.717e+6 |
| 2026-01-02 | KKR | 128.4 | 128.93 | 126.93 | 128.42 | 128.42 | 2.545e+6 |
| 2026-01-02 | DXC | 14.77 | 14.95 | 14.05 | 14.08 | 14.08 | 1.580e+6 |
| 2026-01-02 | CMI | 507.14 | 520.37 | 506.7 | 518.65 | 518.65 | 649,578 |
| 2026-01-02 | DXCM | 66.63 | 67.49 | 66.12 | 66.54 | 66.54 | 2.893e+6 |
| 2026-01-02 | DECK | 104.31 | 107.1 | 104 | 106.79 | 106.79 | 2.571e+6 |