Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32551–32600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | AA | 58.62 | 60.14 | 56.53 | 59.75 | 59.75 | 8.969e+6 |
| 2026-02-13 | AAL | 14.09 | 14.2 | 13.84 | 13.88 | 13.88 | 4.148e+7 |
| 2026-02-13 | AAP | 62.72 | 64.91 | 56.03 | 58.59 | 58.59 | 5.147e+6 |
| 2026-02-13 | AAPL | 261.76 | 261.98 | 255.21 | 255.54 | 255.54 | 5.629e+7 |
| 2026-02-13 | ABBV | 226.54 | 232.8 | 226.12 | 229.59 | 229.59 | 8.252e+6 |
| 2026-02-13 | ABNB | 126.47 | 127.01 | 119.66 | 121.35 | 121.35 | 1.101e+7 |
| 2026-02-13 | ABT | 111.08 | 112.41 | 110.71 | 111.98 | 111.98 | 7.697e+6 |
| 2026-02-13 | ACGL | 99.85 | 100.28 | 97.39 | 98.38 | 98.38 | 1.962e+6 |
| 2026-02-13 | ACN | 221.33 | 225.39 | 219.06 | 222.34 | 222.34 | 7.645e+6 |
| 2026-02-13 | ADBE | 262.17 | 265.29 | 257.5 | 263.97 | 263.97 | 6.590e+6 |
| 2026-02-13 | ADI | 328.7 | 336.91 | 327.43 | 336.05 | 336.05 | 3.443e+6 |
| 2026-02-13 | ADP | 208.94 | 211.61 | 207.34 | 210.37 | 210.37 | 3.841e+6 |
| 2026-02-13 | ADSK | 223.83 | 233.63 | 222.88 | 231.22 | 231.22 | 2.753e+6 |
| 2026-02-13 | ADT | 7.62 | 7.75 | 7.53 | 7.68 | 7.68 | 1.168e+7 |
| 2026-02-13 | AEE | 108.41 | 110.5 | 108.34 | 110.22 | 110.22 | 3.060e+6 |
| 2026-02-13 | AEP | 126.4 | 129.13 | 125.69 | 129 | 129 | 4.672e+6 |
| 2026-02-13 | AES | 15.84 | 16.4 | 15.78 | 16.08 | 16.08 | 1.015e+7 |
| 2026-02-13 | AFL | 113.99 | 114.96 | 113.3 | 113.71 | 113.71 | 2.525e+6 |
| 2026-02-13 | AIG | 78.04 | 78.79 | 76.43 | 77.81 | 77.81 | 4.037e+6 |
| 2026-02-13 | AIV | 4.39 | 4.42 | 4.36 | 4.37 | 4.37 | 1.316e+6 |
| 2026-02-13 | AIZ | 212.83 | 217.53 | 210.6 | 216.6 | 216.6 | 723,400 |
| 2026-02-13 | AKAM | 104.49 | 113.5 | 102.87 | 111.76 | 111.76 | 7.334e+6 |
| 2026-02-13 | ALB | 160.16 | 167.46 | 156.32 | 165.93 | 165.93 | 2.595e+6 |
| 2026-02-13 | ALGN | 184.72 | 188.63 | 181.09 | 186.77 | 186.77 | 1.272e+6 |
| 2026-02-13 | ALK | 56.35 | 56.88 | 54.41 | 55.27 | 55.27 | 3.031e+6 |
| 2026-02-13 | ALL | 205.41 | 206.69 | 203.14 | 206.47 | 206.47 | 1.592e+6 |
| 2026-02-13 | ALLE | 177.33 | 179.55 | 176.51 | 178.82 | 178.82 | 1.113e+6 |
| 2026-02-13 | AMAT | 364.05 | 375.39 | 352.38 | 354.03 | 354.03 | 1.571e+7 |
| 2026-02-13 | AMD | 204.02 | 210.05 | 203.88 | 207.32 | 207.32 | 2.612e+7 |
| 2026-02-13 | AME | 227.31 | 230.59 | 225.61 | 229.39 | 229.39 | 1.284e+6 |
| 2026-02-13 | AMG | 330.36 | 330.36 | 319.3 | 329.77 | 329.77 | 453,318 |
| 2026-02-13 | AMGN | 359.94 | 367.64 | 359 | 366.42 | 366.42 | 2.414e+6 |
| 2026-02-13 | AMP | 466.86 | 476.28 | 462.63 | 471.95 | 471.95 | 677,300 |
| 2026-02-13 | AMT | 186.8 | 190.31 | 186.24 | 190.2 | 190.2 | 3.413e+6 |
| 2026-02-13 | AMTM | 30.2 | 31.41 | 29.68 | 31 | 31 | 3.400e+6 |
| 2026-02-13 | AMZN | 198.88 | 201.16 | 197.28 | 198.79 | 198.79 | 6.632e+7 |
| 2026-02-13 | AN | 207.15 | 207.5 | 200.3 | 201.76 | 201.76 | 526,030 |
| 2026-02-13 | ANET | 145.82 | 148.77 | 138 | 141.59 | 141.59 | 2.182e+7 |
| 2026-02-13 | AON | 317.11 | 321.54 | 312.33 | 320.85 | 320.85 | 2.220e+6 |
| 2026-02-13 | AOS | 79.19 | 80.14 | 78.74 | 80.01 | 80.01 | 1.078e+6 |
| 2026-02-13 | APA | 26.69 | 27.81 | 26.65 | 27.73 | 27.73 | 5.416e+6 |
| 2026-02-13 | APC | 17.41 | 17.97 | 17.28 | 17.72 | 17.72 | 738,616 |
| 2026-02-13 | AVB | 173.34 | 175.64 | 172.31 | 174.25 | 174.25 | 979,015 |
| 2026-02-13 | AWK | 126.95 | 132.74 | 126.95 | 132.56 | 132.56 | 3.177e+6 |
| 2026-02-13 | AXON | 440.13 | 446 | 420.61 | 429.67 | 429.67 | 953,840 |
| 2026-02-13 | AXP | 341.52 | 343.79 | 335.15 | 336.44 | 336.44 | 3.814e+6 |
| 2026-02-13 | AYI | 312.38 | 314.76 | 305.09 | 305.28 | 305.28 | 377,900 |
| 2026-02-13 | AZO | 3,812.25 | 3,887.03 | 3,811.23 | 3,858.16 | 3,858.16 | 106,318 |
| 2026-02-13 | BA | 241.24 | 246.51 | 240.72 | 242.96 | 242.96 | 6.835e+6 |
| 2026-02-13 | BAC | 51.61 | 52.52 | 51.15 | 52.25 | 52.25 | 3.177e+7 |