Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
33801–33850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-11 | AMG | 304.63 | 310.58 | 289.78 | 308.07 | 308.07 | 822,938 |
| 2026-02-11 | AMGN | 359.91 | 363.23 | 355.83 | 361.33 | 361.33 | 2.826e+6 |
| 2026-02-11 | AMP | 507.95 | 507.95 | 482.62 | 484.19 | 484.19 | 1.352e+6 |
| 2026-02-11 | AMT | 175.76 | 178.76 | 173.87 | 178.7 | 178.7 | 2.089e+6 |
| 2026-02-11 | AMTM | 32.12 | 32.24 | 30.2 | 30.39 | 30.39 | 3.600e+6 |
| 2026-02-11 | AMZN | 208.06 | 208.57 | 202.49 | 204.08 | 204.08 | 6.555e+7 |
| 2026-02-11 | AN | 207.79 | 212.04 | 206 | 207.81 | 207.81 | 633,110 |
| 2026-02-11 | ANET | 145.11 | 145.24 | 138.22 | 140.66 | 140.66 | 6.942e+6 |
| 2026-02-11 | AON | 314.49 | 317.07 | 306.2 | 309.15 | 309.15 | 2.960e+6 |
| 2026-02-11 | AOS | 79.86 | 81.07 | 79.25 | 79.77 | 79.77 | 1.127e+6 |
| 2026-02-11 | APA | 27.81 | 28.37 | 27.56 | 28.07 | 28.07 | 7.220e+6 |
| 2026-02-11 | APC | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0 |
| 2026-02-11 | AVB | 175.07 | 179.19 | 173.79 | 177.85 | 177.85 | 1.479e+6 |
| 2026-02-11 | AWK | 123.71 | 124.1 | 122.1 | 122.81 | 122.81 | 1.650e+6 |
| 2026-02-11 | AXON | 453.39 | 455.83 | 432 | 434.45 | 434.45 | 1.105e+6 |
| 2026-02-11 | AXP | 366.4 | 368.33 | 352.83 | 352.96 | 352.96 | 3.437e+6 |
| 2026-02-11 | AYI | 335.1 | 341.27 | 319.77 | 321.8 | 321.8 | 430,621 |
| 2026-02-11 | AZO | 3,667.23 | 3,763.13 | 3,648.06 | 3,735.85 | 3,735.85 | 96,748 |
| 2026-02-11 | BA | 244.48 | 244.7 | 235.5 | 236.29 | 236.29 | 5.791e+6 |
| 2026-02-11 | BAC | 55.66 | 55.8 | 52.94 | 53.53 | 53.53 | 4.897e+7 |
| 2026-02-11 | BALL | 67.37 | 68.09 | 66.72 | 67.14 | 67.14 | 2.162e+6 |
| 2026-02-11 | BAX | 21.73 | 22.4 | 21.61 | 22.27 | 22.27 | 1.079e+7 |
| 2026-02-11 | BBBY | 5.48 | 5.58 | 5.08 | 5.22 | 5.22 | 1.677e+6 |
| 2026-02-11 | BBY | 67.17 | 67.33 | 65.73 | 66.07 | 66.07 | 3.924e+6 |
| 2026-02-11 | BDX | 169.58 | 180.84 | 169.58 | 179.47 | 179.47 | 5.939e+6 |
| 2026-02-11 | BEN | 27.75 | 27.91 | 27.07 | 27.15 | 27.15 | 5.197e+6 |
| 2026-02-11 | BG | 117.51 | 120.77 | 117.27 | 120.61 | 120.61 | 1.505e+6 |
| 2026-02-11 | BHF | 63.9 | 63.95 | 63.79 | 63.87 | 63.87 | 623,019 |
| 2026-02-11 | BIIB | 188.35 | 192 | 187.2 | 191.2 | 191.2 | 996,929 |
| 2026-02-11 | BIO | 297.22 | 298.96 | 291.9 | 293.69 | 293.69 | 227,200 |
| 2026-02-11 | BK | 126.4 | 127.33 | 121.16 | 121.22 | 121.22 | 5.801e+6 |
| 2026-02-11 | BKNG | 169.75 | 174.7 | 167.59 | 172.1 | 172.1 | 1.672e+7 |
| 2026-02-11 | BLDR | 124.91 | 127.28 | 121.67 | 126.94 | 126.94 | 2.650e+6 |
| 2026-02-11 | BLK | 1,082.98 | 1,092.91 | 1,062.4 | 1,076.88 | 1,076.88 | 970,171 |
| 2026-02-11 | BR | 170.44 | 171.57 | 165.06 | 166.64 | 166.64 | 2.429e+6 |
| 2026-02-11 | BRK-B | 499.35 | 503.31 | 497.28 | 500.02 | 500.02 | 3.614e+6 |
| 2026-02-11 | BRO | 66.98 | 67.32 | 65.49 | 66.83 | 66.83 | 7.338e+6 |
| 2026-02-11 | BSX | 74.12 | 74.5 | 72.69 | 73.47 | 73.47 | 2.010e+7 |
| 2026-02-11 | BWA | 55.28 | 68.62 | 54.19 | 65.91 | 65.91 | 1.400e+7 |
| 2026-02-11 | BX | 133.29 | 133.58 | 129.62 | 132.24 | 132.24 | 6.578e+6 |
| 2026-02-11 | BXP | 65.27 | 65.87 | 60.61 | 60.95 | 60.95 | 4.349e+6 |
| 2026-02-11 | C | 123.01 | 123.66 | 116.81 | 116.84 | 116.84 | 1.377e+7 |
| 2026-02-11 | CAG | 18.58 | 19.56 | 18.4 | 19.53 | 19.53 | 1.227e+7 |
| 2026-02-11 | CARR | 65.92 | 67.05 | 65.92 | 66.87 | 66.87 | 6.081e+6 |
| 2026-02-11 | CASY | 655.99 | 661.04 | 642.34 | 648.34 | 648.34 | 316,723 |
| 2026-02-11 | CAT | 757.24 | 774.07 | 754.67 | 773.53 | 773.53 | 3.926e+6 |
| 2026-02-11 | CB | 324.61 | 328.6 | 321.9 | 328.1 | 328.1 | 1.349e+6 |
| 2026-02-11 | CBRE | 171.02 | 172.25 | 144.3 | 149.49 | 149.49 | 7.274e+6 |
| 2026-02-11 | CCI | 82.97 | 85.16 | 81.74 | 85.01 | 85.01 | 2.748e+6 |
| 2026-02-11 | CCL | 32.92 | 33.19 | 32.19 | 32.73 | 32.73 | 1.897e+7 |