Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
36851–36900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-04 | AMT | 172.4 | 176.16 | 170.67 | 174.8 | 174.8 | 4.519e+6 |
| 2026-02-04 | AMTM | 36.59 | 37 | 35.42 | 36.45 | 36.45 | 2.178e+6 |
| 2026-02-04 | AMZN | 238.86 | 238.86 | 231.82 | 232.99 | 232.99 | 5.130e+7 |
| 2026-02-04 | AN | 210.81 | 216 | 208.98 | 214.92 | 214.92 | 674,041 |
| 2026-02-04 | ANET | 138 | 139.37 | 129.24 | 130.28 | 130.28 | 1.331e+7 |
| 2026-02-04 | AON | 347.37 | 355.02 | 347.27 | 349.29 | 349.29 | 1.273e+6 |
| 2026-02-04 | AOS | 76.68 | 78.45 | 76.01 | 77.93 | 77.93 | 3.422e+6 |
| 2026-02-04 | APA | 26.61 | 27.34 | 26.6 | 27.2 | 27.2 | 1.021e+7 |
| 2026-02-04 | AVB | 174.39 | 178.15 | 172.89 | 175.85 | 175.85 | 1.404e+6 |
| 2026-02-04 | AWK | 125.28 | 125.67 | 122.29 | 122.59 | 122.59 | 2.150e+6 |
| 2026-02-04 | AXON | 447.63 | 453.99 | 420.57 | 430.65 | 430.65 | 1.726e+6 |
| 2026-02-04 | AXP | 348.53 | 356.21 | 346.45 | 352.56 | 352.56 | 3.242e+6 |
| 2026-02-04 | AYI | 316.5 | 320.12 | 314.01 | 318.49 | 318.49 | 343,818 |
| 2026-02-04 | AZO | 3,700 | 3,787 | 3,680.81 | 3,720.5 | 3,720.5 | 187,709 |
| 2026-02-04 | BA | 233.24 | 236.57 | 229.91 | 235.95 | 235.95 | 7.053e+6 |
| 2026-02-04 | BAC | 54.47 | 55.73 | 54.4 | 55.07 | 55.07 | 5.452e+7 |
| 2026-02-04 | BALL | 62.38 | 64.86 | 62.08 | 64.62 | 64.62 | 4.620e+6 |
| 2026-02-04 | BAX | 19.89 | 21.12 | 19.89 | 21.02 | 21.02 | 1.013e+7 |
| 2026-02-04 | BBBY | 6.05 | 6.05 | 5.52 | 5.62 | 5.62 | 2.005e+6 |
| 2026-02-04 | BBY | 65.36 | 68.01 | 65.06 | 67.47 | 67.47 | 4.690e+6 |
| 2026-02-04 | BDX | 161.77 | 166.45 | 160.64 | 162.38 | 162.38 | 3.991e+6 |
| 2026-02-04 | BEN | 26.64 | 27.54 | 26.63 | 27.43 | 27.43 | 8.426e+6 |
| 2026-02-04 | BG | 115.2 | 120.22 | 114.69 | 115.86 | 115.86 | 2.943e+6 |
| 2026-02-04 | BHF | 63.8 | 64.03 | 63.71 | 63.85 | 63.85 | 524,938 |
| 2026-02-04 | BIIB | 177.25 | 186.24 | 177.1 | 185.45 | 185.45 | 2.076e+6 |
| 2026-02-04 | BIO | 300.93 | 306.72 | 298.9 | 305.9 | 305.9 | 277,124 |
| 2026-02-04 | BK | 119.06 | 121.55 | 118.39 | 120.84 | 120.84 | 4.161e+6 |
| 2026-02-04 | BKNG | 181.74 | 184.9 | 174.1 | 183.87 | 183.87 | 1.535e+7 |
| 2026-02-04 | BLDR | 119.94 | 124.67 | 115.67 | 123.8 | 123.8 | 3.286e+6 |
| 2026-02-04 | BLK | 1,062.86 | 1,075.98 | 1,037.16 | 1,070.2 | 1,070.2 | 827,669 |
| 2026-02-04 | BR | 188.7 | 189.62 | 183.01 | 189.09 | 189.09 | 1.961e+6 |
| 2026-02-04 | BRK-B | 495.8 | 512.13 | 495.67 | 503.83 | 503.83 | 1.059e+7 |
| 2026-02-04 | BRO | 71.56 | 74.55 | 71.13 | 73.82 | 73.82 | 3.066e+6 |
| 2026-02-04 | BSX | 81.38 | 81.78 | 75 | 75.5 | 75.5 | 7.823e+7 |
| 2026-02-04 | BWA | 48.81 | 50.6 | 48.69 | 50.34 | 50.34 | 3.459e+6 |
| 2026-02-04 | BX | 130.59 | 133.6 | 125.58 | 131.77 | 131.77 | 9.628e+6 |
| 2026-02-04 | BXP | 62.54 | 63.69 | 62.28 | 62.87 | 62.87 | 2.854e+6 |
| 2026-02-04 | C | 117.23 | 119.38 | 116.38 | 116.88 | 116.88 | 1.241e+7 |
| 2026-02-04 | CAG | 18.77 | 19.51 | 18.73 | 19.31 | 19.31 | 1.992e+7 |
| 2026-02-04 | CARR | 62.01 | 63.91 | 61.86 | 63.32 | 63.32 | 1.405e+7 |
| 2026-02-04 | CASY | 643.08 | 657.81 | 634.56 | 647.31 | 647.31 | 512,306 |
| 2026-02-04 | CB | 319.83 | 332.87 | 314.07 | 328.48 | 328.48 | 3.244e+6 |
| 2026-02-04 | CBRE | 163.35 | 166.28 | 161.39 | 165.89 | 165.89 | 1.857e+6 |
| 2026-02-04 | CCI | 83.58 | 86.24 | 83.17 | 85.05 | 85.05 | 3.615e+6 |
| 2026-02-04 | CCL | 32.09 | 32.09 | 30.81 | 31.75 | 31.75 | 2.386e+7 |
| 2026-02-04 | CDNS | 269.87 | 275.3 | 265.74 | 271.42 | 271.42 | 5.167e+6 |
| 2026-02-04 | CDW | 132.04 | 139.02 | 128.25 | 136.57 | 136.57 | 3.048e+6 |
| 2026-02-04 | CEG | 268.18 | 268.18 | 244.32 | 249.74 | 249.74 | 7.172e+6 |
| 2026-02-04 | CFG | 65.38 | 67.01 | 65.38 | 66.12 | 66.12 | 6.788e+6 |
| 2026-02-04 | CHD | 98.19 | 100.56 | 98.17 | 99.96 | 99.96 | 3.071e+6 |