Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38051–38100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-02 | AEP | 118.18 | 118.57 | 116.28 | 116.55 | 116.55 | 3.941e+6 |
| 2026-02-02 | AES | 14.39 | 14.7 | 14.35 | 14.55 | 14.55 | 1.021e+7 |
| 2026-02-02 | AFL | 110.34 | 110.94 | 109.14 | 110.79 | 110.79 | 2.327e+6 |
| 2026-02-02 | AIG | 74.38 | 74.81 | 73.15 | 73.49 | 73.49 | 3.405e+6 |
| 2026-02-02 | AIV | 4.42 | 4.45 | 4.36 | 4.36 | 4.36 | 1.619e+6 |
| 2026-02-02 | AIZ | 238.55 | 241.83 | 237.63 | 239.42 | 239.42 | 367,923 |
| 2026-02-02 | AJG | 249.65 | 254.4 | 243.59 | 244.52 | 244.52 | 1.890e+6 |
| 2026-02-02 | AKAM | 96.35 | 97.76 | 95.42 | 96.63 | 96.63 | 2.439e+6 |
| 2026-02-02 | ALB | 168.08 | 172.57 | 163.74 | 164.52 | 164.52 | 3.667e+6 |
| 2026-02-02 | ALGN | 162.83 | 165 | 161.12 | 163.63 | 163.63 | 1.102e+6 |
| 2026-02-02 | ALK | 51.08 | 52.71 | 50.77 | 52.64 | 52.64 | 4.788e+6 |
| 2026-02-02 | ALL | 198.94 | 201.33 | 197.22 | 199.75 | 199.75 | 1.462e+6 |
| 2026-02-02 | ALLE | 164.4 | 165.59 | 162.36 | 164.9 | 164.9 | 894,900 |
| 2026-02-02 | AMAT | 319.8 | 329.61 | 319.05 | 327.58 | 327.58 | 7.410e+6 |
| 2026-02-02 | AMCR | 43.69 | 43.71 | 42.76 | 43.18 | 43.18 | 7.832e+6 |
| 2026-02-02 | AMD | 235.77 | 249.97 | 235 | 246.27 | 246.27 | 3.631e+7 |
| 2026-02-02 | AME | 222.71 | 228.67 | 222.12 | 227.36 | 227.36 | 2.252e+6 |
| 2026-02-02 | AMG | 313.36 | 317.38 | 310.6 | 316.3 | 316.3 | 335,900 |
| 2026-02-02 | AMGN | 334.61 | 341.03 | 334.56 | 339.75 | 339.75 | 1.900e+6 |
| 2026-02-02 | AMP | 522.94 | 531.64 | 518.37 | 528.68 | 528.68 | 697,502 |
| 2026-02-02 | AMT | 177.21 | 178.04 | 171.87 | 171.98 | 171.98 | 2.969e+6 |
| 2026-02-02 | AMTM | 35.83 | 36.53 | 35.04 | 35.89 | 35.89 | 2.528e+6 |
| 2026-02-02 | AMZN | 238.31 | 245.63 | 238.17 | 242.96 | 242.96 | 3.755e+7 |
| 2026-02-02 | AN | 204.5 | 207.62 | 202.72 | 205.27 | 205.27 | 753,300 |
| 2026-02-02 | ANET | 141.32 | 143.11 | 138.22 | 138.37 | 138.37 | 7.719e+6 |
| 2026-02-02 | AON | 352.21 | 357.1 | 347.33 | 348.69 | 348.69 | 1.372e+6 |
| 2026-02-02 | AOS | 72.86 | 74.47 | 72.36 | 74.29 | 74.29 | 1.793e+6 |
| 2026-02-02 | APA | 25.2 | 26.05 | 25.13 | 25.72 | 25.72 | 7.394e+6 |
| 2026-02-02 | AVB | 175.82 | 176.03 | 173.2 | 173.39 | 173.39 | 1.127e+6 |
| 2026-02-02 | AWK | 127.83 | 128.1 | 124.64 | 124.83 | 124.83 | 1.656e+6 |
| 2026-02-02 | AXON | 482 | 491.26 | 459.5 | 459.99 | 459.99 | 1.149e+6 |
| 2026-02-02 | AXP | 349.25 | 354.18 | 345.92 | 351.72 | 351.72 | 2.603e+6 |
| 2026-02-02 | AYI | 309.99 | 317.23 | 309.36 | 316.4 | 316.4 | 311,101 |
| 2026-02-02 | AZO | 3,693.42 | 3,745.65 | 3,638 | 3,722.41 | 3,722.41 | 190,900 |
| 2026-02-02 | BA | 232.64 | 236.29 | 230.33 | 233.02 | 233.02 | 6.105e+6 |
| 2026-02-02 | BAC | 52.9 | 53.79 | 52.66 | 53.73 | 53.73 | 3.462e+7 |
| 2026-02-02 | BALL | 56.34 | 56.98 | 55.82 | 56.52 | 56.52 | 3.617e+6 |
| 2026-02-02 | BAX | 19.88 | 20.1 | 19.73 | 19.86 | 19.86 | 7.085e+6 |
| 2026-02-02 | BBBY | 5.93 | 6.41 | 5.85 | 6.13 | 6.13 | 1.898e+6 |
| 2026-02-02 | BBY | 62.56 | 64.93 | 61.83 | 64.91 | 64.91 | 4.870e+6 |
| 2026-02-02 | BDX | 158.58 | 159.06 | 157.17 | 157.73 | 157.73 | 2.475e+6 |
| 2026-02-02 | BEN | 26.14 | 26.81 | 25.76 | 26.68 | 26.68 | 8.434e+6 |
| 2026-02-02 | BG | 111.02 | 112.71 | 110.43 | 112.65 | 112.65 | 1.593e+6 |
| 2026-02-02 | BHF | 64.1 | 64.29 | 64.05 | 64.14 | 64.14 | 622,110 |
| 2026-02-02 | BIIB | 179.3 | 180.76 | 177.58 | 179.09 | 179.09 | 1.289e+6 |
| 2026-02-02 | BIO | 289.11 | 297.9 | 289.11 | 297.43 | 297.43 | 159,003 |
| 2026-02-02 | BK | 119.43 | 121.32 | 119.38 | 121.13 | 121.13 | 3.057e+6 |
| 2026-02-02 | BKNG | 200.94 | 204.79 | 198.74 | 204.42 | 204.42 | 5.407e+6 |
| 2026-02-02 | BKR | 55.37 | 56.32 | 54.88 | 56.05 | 56.05 | 7.592e+6 |
| 2026-02-02 | BLDR | 113.74 | 115.5 | 112.96 | 113.27 | 113.27 | 1.755e+6 |