Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36801–36850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | RHI | 29.95 | 31.44 | 29.66 | 31.31 | 31.31 | 3.962e+6 |
| 2026-02-04 | STE | 262.12 | 265.95 | 261.19 | 263.6 | 263.6 | 852,800 |
| 2026-02-04 | VLO | 191.19 | 196.22 | 191.15 | 195.28 | 195.28 | 4.467e+6 |
| 2026-02-04 | RIG | 4.98 | 5.36 | 4.98 | 5.34 | 5.34 | 4.776e+7 |
| 2026-02-04 | SW | 40.77 | 43.7 | 40.56 | 43.5 | 43.5 | 6.771e+6 |
| 2026-02-04 | UNH | 279.83 | 282.3 | 271.93 | 273.79 | 273.79 | 1.294e+7 |
| 2026-02-04 | RJF | 165.63 | 170.81 | 163.84 | 169.26 | 169.26 | 1.512e+6 |
| 2026-02-04 | PKG | 224.67 | 232.83 | 223.13 | 231.09 | 231.09 | 1.312e+6 |
| 2026-02-04 | TT | 438.68 | 445.73 | 436.89 | 440.14 | 440.14 | 2.788e+6 |
| 2026-02-04 | RL | 354.96 | 357.48 | 342.75 | 353.73 | 353.73 | 1.194e+6 |
| 2026-02-04 | PNW | 93.53 | 94.21 | 93.04 | 93.17 | 93.17 | 1.044e+6 |
| 2026-02-04 | STZ | 161.43 | 166.36 | 160.22 | 165.57 | 165.57 | 3.247e+6 |
| 2026-02-04 | RMD | 249.98 | 263.48 | 249.98 | 261.64 | 261.64 | 1.728e+6 |
| 2026-02-04 | VNO | 30.69 | 31.21 | 30.46 | 30.57 | 30.57 | 1.930e+6 |
| 2026-02-04 | MSCI | 570.82 | 571.42 | 554.42 | 566.73 | 566.73 | 1.117e+6 |
| 2026-02-04 | ROK | 429.67 | 435.86 | 420.17 | 427.04 | 427.04 | 1.468e+6 |
| 2026-02-04 | A | 132.01 | 134.57 | 132.01 | 132.68 | 132.68 | 1.958e+6 |
| 2026-02-04 | AA | 61.6 | 61.86 | 56.78 | 57.97 | 57.97 | 1.079e+7 |
| 2026-02-04 | AAL | 14.15 | 14.77 | 13.99 | 14.43 | 14.43 | 6.070e+7 |
| 2026-02-04 | AAP | 50.78 | 54.64 | 50.49 | 54.28 | 54.28 | 3.134e+6 |
| 2026-02-04 | AAPL | 271.78 | 278.43 | 271.78 | 275.97 | 275.97 | 9.055e+7 |
| 2026-02-04 | ABBV | 208.05 | 219.03 | 202.59 | 215.32 | 215.32 | 1.532e+7 |
| 2026-02-04 | ABNB | 123.15 | 125.51 | 120.2 | 124.61 | 124.61 | 5.457e+6 |
| 2026-02-04 | ABT | 108.52 | 109.05 | 106.97 | 107.53 | 107.53 | 1.316e+7 |
| 2026-02-04 | ACGL | 97.3 | 100.5 | 97.17 | 100.13 | 100.13 | 2.346e+6 |
| 2026-02-04 | ACN | 235.84 | 243.01 | 229.9 | 239.62 | 239.62 | 7.634e+6 |
| 2026-02-04 | ADBE | 267.23 | 282.9 | 264.04 | 279.71 | 279.71 | 8.554e+6 |
| 2026-02-04 | ADI | 314.76 | 322.08 | 310.76 | 319.44 | 319.44 | 6.275e+6 |
| 2026-02-04 | ADSK | 238.76 | 249.85 | 236.22 | 243.41 | 243.41 | 2.728e+6 |
| 2026-02-04 | ADT | 7.73 | 7.79 | 7.64 | 7.69 | 7.69 | 9.197e+6 |
| 2026-02-04 | AEE | 103.95 | 104.83 | 103.57 | 104.04 | 104.04 | 2.097e+6 |
| 2026-02-04 | AEP | 119.73 | 120.36 | 117.92 | 118.18 | 118.18 | 4.654e+6 |
| 2026-02-04 | AES | 15.68 | 15.75 | 15.34 | 15.55 | 15.55 | 1.172e+7 |
| 2026-02-04 | AFL | 111.83 | 113.69 | 110.21 | 112.44 | 112.44 | 2.662e+6 |
| 2026-02-04 | AIG | 74.31 | 77.06 | 74.17 | 75.92 | 75.92 | 5.516e+6 |
| 2026-02-04 | AIV | 4.4 | 4.47 | 4.38 | 4.47 | 4.47 | 2.683e+6 |
| 2026-02-04 | AIZ | 240.17 | 242.44 | 238.97 | 240.33 | 240.33 | 382,016 |
| 2026-02-04 | AJG | 246.72 | 253.7 | 244.98 | 248.79 | 248.79 | 3.286e+6 |
| 2026-02-04 | AKAM | 91.69 | 94.14 | 90.88 | 91.92 | 91.92 | 3.215e+6 |
| 2026-02-04 | ALB | 171.07 | 175.13 | 162.47 | 168.24 | 168.24 | 3.049e+6 |
| 2026-02-04 | ALGN | 157.24 | 170.08 | 156.25 | 161.3 | 161.3 | 2.940e+6 |
| 2026-02-04 | ALK | 55.5 | 56.32 | 53.79 | 56.14 | 56.14 | 3.404e+6 |
| 2026-02-04 | ALL | 200.85 | 207.39 | 200.82 | 206.08 | 206.08 | 2.431e+6 |
| 2026-02-04 | ALLE | 168.87 | 173.78 | 167.34 | 172.39 | 172.39 | 1.095e+6 |
| 2026-02-04 | AMAT | 323.18 | 323.18 | 286.78 | 296.86 | 296.86 | 1.472e+7 |
| 2026-02-04 | AMD | 215 | 218.58 | 199.15 | 200.19 | 200.19 | 1.072e+8 |
| 2026-02-04 | AME | 231.15 | 234.19 | 225.32 | 227.47 | 227.47 | 2.630e+6 |
| 2026-02-04 | AMG | 307.53 | 313.15 | 303.56 | 311.22 | 311.22 | 335,825 |
| 2026-02-04 | AMGN | 346.99 | 363.47 | 337.48 | 360.96 | 360.96 | 5.900e+6 |
| 2026-02-04 | AMP | 528.1 | 546.57 | 528.1 | 541.92 | 541.92 | 1.083e+6 |