Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
35001–35050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-09 | ABBV | 221.58 | 222.11 | 218.31 | 221.42 | 221.42 | 6.768e+6 |
| 2026-02-09 | HPE | 23.25 | 23.91 | 23.14 | 23.75 | 23.75 | 1.412e+7 |
| 2026-02-09 | ABNB | 121.81 | 122.49 | 120.25 | 121.31 | 121.31 | 4.915e+6 |
| 2026-02-09 | EXPE | 234.74 | 240.96 | 234.06 | 235.94 | 235.94 | 2.957e+6 |
| 2026-02-09 | ABT | 109.55 | 110.58 | 108.82 | 110.38 | 110.38 | 1.172e+7 |
| 2026-02-09 | HWM | 222.38 | 226.02 | 220.28 | 225.05 | 225.05 | 3.054e+6 |
| 2026-02-09 | ACGL | 100.61 | 101.18 | 96 | 96.06 | 96.06 | 2.926e+6 |
| 2026-02-09 | COST | 999.86 | 1,008.15 | 991.24 | 996.14 | 996.14 | 1.862e+6 |
| 2026-02-09 | ACN | 233.61 | 236.99 | 229.91 | 234.77 | 234.77 | 4.770e+6 |
| 2026-02-09 | CRM | 188.83 | 194.72 | 185.27 | 193.55 | 193.55 | 1.211e+7 |
| 2026-02-09 | ADBE | 267.05 | 269.2 | 262.95 | 266.9 | 266.9 | 6.576e+6 |
| 2026-02-09 | APD | 280.32 | 285.06 | 278.92 | 284.59 | 284.59 | 1.033e+6 |
| 2026-02-09 | ADI | 318.33 | 322.88 | 316.9 | 321.96 | 321.96 | 3.163e+6 |
| 2026-02-09 | APTV | 82.38 | 84.27 | 82.12 | 83.37 | 83.37 | 1.819e+6 |
| 2026-02-09 | ADP | 229.46 | 229.46 | 223.08 | 224.76 | 224.76 | 3.377e+6 |
| 2026-02-09 | ETR | 96.66 | 97.93 | 96.44 | 97.62 | 97.62 | 1.913e+6 |
| 2026-02-09 | ADSK | 238.86 | 243.09 | 236.43 | 242.53 | 242.53 | 1.525e+6 |
| 2026-02-09 | CPAY | 355 | 361.23 | 351.22 | 355.91 | 355.91 | 630,500 |
| 2026-02-09 | ADT | 7.95 | 8.07 | 7.89 | 8.05 | 8.05 | 1.705e+7 |
| 2026-02-09 | CNP | 39.59 | 39.82 | 39.29 | 39.81 | 39.81 | 7.249e+6 |
| 2026-02-09 | AEE | 104.23 | 104.23 | 103.25 | 103.56 | 103.56 | 2.889e+6 |
| 2026-02-09 | APH | 136.9 | 144.98 | 136.34 | 143.92 | 143.92 | 9.321e+6 |
| 2026-02-09 | AEP | 118.73 | 119.65 | 118.12 | 119.28 | 119.28 | 2.654e+6 |
| 2026-02-09 | IEX | 211.21 | 213.41 | 208.95 | 210 | 210 | 1.237e+6 |
| 2026-02-09 | AES | 15.78 | 16.07 | 15.65 | 15.86 | 15.86 | 7.516e+6 |
| 2026-02-09 | LUV | 53.59 | 54.02 | 52.87 | 53.13 | 53.13 | 8.403e+6 |
| 2026-02-09 | AFL | 115.41 | 115.98 | 111.9 | 112.02 | 112.02 | 2.347e+6 |
| 2026-02-09 | HP | 35.5 | 36.13 | 34.85 | 35.21 | 35.21 | 1.977e+6 |
| 2026-02-09 | AIG | 76.12 | 76.67 | 74.19 | 74.46 | 74.46 | 4.008e+6 |
| 2026-02-09 | IT | 155.61 | 161.2 | 155.12 | 159.75 | 159.75 | 1.796e+6 |
| 2026-02-09 | AIV | 4.46 | 4.46 | 4.42 | 4.43 | 4.43 | 1.184e+6 |
| 2026-02-09 | HSIC | 79.36 | 80.17 | 78.03 | 80.1 | 80.1 | 1.105e+6 |
| 2026-02-09 | AIZ | 241.25 | 243.44 | 233.23 | 234.37 | 234.37 | 382,900 |
| 2026-02-09 | HIG | 141.69 | 142.96 | 138.39 | 138.79 | 138.79 | 1.377e+6 |
| 2026-02-09 | AKAM | 95.01 | 95.55 | 92.31 | 94.72 | 94.72 | 2.268e+6 |
| 2026-02-09 | CPB | 28.33 | 28.55 | 27.92 | 28.43 | 28.43 | 3.618e+6 |
| 2026-02-09 | ALB | 162.1 | 165.89 | 158.81 | 165.35 | 165.35 | 2.342e+6 |
| 2026-02-09 | ARES | 131.08 | 135.82 | 129.26 | 135.41 | 135.41 | 3.821e+6 |
| 2026-02-09 | ALGN | 188 | 193.83 | 185.98 | 192.5 | 192.5 | 1.872e+6 |
| 2026-02-09 | LW | 51.03 | 51.59 | 49.92 | 50.21 | 50.21 | 3.017e+6 |
| 2026-02-09 | ALK | 59 | 60.63 | 58.5 | 60.21 | 60.21 | 2.080e+6 |
| 2026-02-09 | FDS | 204.22 | 206.02 | 200.47 | 202.18 | 202.18 | 1.276e+6 |
| 2026-02-09 | ALL | 205.95 | 207.54 | 198.16 | 198.93 | 198.93 | 2.159e+6 |
| 2026-02-09 | COF | 219.68 | 222.09 | 218.25 | 220.97 | 220.97 | 3.040e+6 |
| 2026-02-09 | ALLE | 178.72 | 179.99 | 177.02 | 177.27 | 177.27 | 797,600 |
| 2026-02-09 | IBM | 292.09 | 293.87 | 287.65 | 292.51 | 292.51 | 4.628e+6 |
| 2026-02-09 | AMAT | 316.77 | 331.58 | 315.32 | 329.75 | 329.75 | 7.459e+6 |
| 2026-02-09 | AMD | 206.9 | 217.6 | 204.15 | 216 | 216 | 3.881e+7 |
| 2026-02-09 | HOOD | 84.88 | 88.6 | 82.83 | 86.56 | 86.56 | 4.128e+7 |
| 2026-02-09 | AME | 230.8 | 234.09 | 230.48 | 233.04 | 233.04 | 834,121 |