Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38651–38700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | LITE | 406.25 | 448 | 384.33 | 391.84 | 391.84 | 7.099e+6 |
| 2026-01-30 | AAL | 13.39 | 13.63 | 13.23 | 13.3 | 13.3 | 4.764e+7 |
| 2026-01-30 | ESS | 249.67 | 250.26 | 243.49 | 249.18 | 249.18 | 678,300 |
| 2026-01-30 | AAP | 47.6 | 48.7 | 46.79 | 47.8 | 47.8 | 2.038e+6 |
| 2026-01-30 | LLY | 1,029.8 | 1,045.02 | 1,016.55 | 1,033.64 | 1,033.64 | 3.303e+6 |
| 2026-01-30 | AAPL | 254.69 | 261.41 | 251.7 | 258.99 | 258.99 | 9.244e+7 |
| 2026-01-30 | EXPD | 159.81 | 161.3 | 159.03 | 160.54 | 160.54 | 2.559e+6 |
| 2026-01-30 | ABBV | 218.69 | 222.17 | 217.75 | 221.17 | 221.17 | 6.622e+6 |
| 2026-01-30 | HUM | 193.79 | 196.51 | 191.43 | 194.22 | 194.22 | 3.220e+6 |
| 2026-01-30 | ABNB | 130.97 | 131.56 | 129.06 | 129.37 | 129.37 | 3.506e+6 |
| 2026-01-30 | ES | 67.28 | 67.73 | 66.65 | 67.61 | 67.61 | 3.316e+6 |
| 2026-01-30 | ABT | 105.4 | 108.8 | 105.02 | 108.62 | 108.62 | 1.753e+7 |
| 2026-01-30 | HPE | 21.49 | 21.67 | 21.12 | 21.38 | 21.38 | 1.937e+7 |
| 2026-01-30 | ACGL | 96.03 | 96.55 | 95.19 | 96.04 | 96.04 | 2.216e+6 |
| 2026-01-30 | EXPE | 272.18 | 272.39 | 261.8 | 264.27 | 264.27 | 1.855e+6 |
| 2026-01-30 | ACN | 259.02 | 262.31 | 257.71 | 261.42 | 261.42 | 5.458e+6 |
| 2026-01-30 | HWM | 207.57 | 211.79 | 207.57 | 207.87 | 207.87 | 4.293e+6 |
| 2026-01-30 | ADBE | 291.6 | 295.34 | 290.51 | 293.25 | 293.25 | 5.713e+6 |
| 2026-01-30 | COST | 947.46 | 949.74 | 928.95 | 938.89 | 938.89 | 2.396e+6 |
| 2026-01-30 | ADI | 313.98 | 316.33 | 308.31 | 309.91 | 309.91 | 4.406e+6 |
| 2026-01-30 | APD | 265.68 | 272.19 | 261.03 | 270.8 | 270.8 | 2.571e+6 |
| 2026-01-30 | ADSK | 253.59 | 255.67 | 250.95 | 252.87 | 252.87 | 1.739e+6 |
| 2026-01-30 | APTV | 76.46 | 76.91 | 74.62 | 75.75 | 75.75 | 3.351e+6 |
| 2026-01-30 | ADT | 7.95 | 8.03 | 7.9 | 7.94 | 7.94 | 7.380e+6 |
| 2026-01-30 | ETR | 94.42 | 95.14 | 93.33 | 94.75 | 94.75 | 2.770e+6 |
| 2026-01-30 | AEE | 102.77 | 102.93 | 101.3 | 102.58 | 102.58 | 1.866e+6 |
| 2026-01-30 | CPAY | 320.15 | 320.86 | 309.58 | 314.63 | 314.63 | 467,000 |
| 2026-01-30 | AEP | 117.23 | 118.08 | 116.21 | 117.98 | 117.98 | 3.641e+6 |
| 2026-01-30 | CNP | 39.08 | 39.31 | 38.64 | 39.25 | 39.25 | 5.026e+6 |
| 2026-01-30 | AES | 14.65 | 14.75 | 14.31 | 14.47 | 14.47 | 1.206e+7 |
| 2026-01-30 | APH | 147.66 | 149.37 | 143.47 | 143.8 | 143.8 | 1.233e+7 |
| 2026-01-30 | AFL | 109.11 | 110.11 | 108.52 | 109.8 | 109.8 | 3.670e+6 |
| 2026-01-30 | IEX | 197.65 | 199.47 | 195.84 | 197.85 | 197.85 | 1.045e+6 |
| 2026-01-30 | AIG | 73.95 | 74.48 | 73.15 | 74.44 | 74.44 | 3.389e+6 |
| 2026-01-30 | LUV | 48.34 | 49.64 | 47.1 | 47.32 | 47.32 | 1.469e+7 |
| 2026-01-30 | AIV | 4.39 | 4.44 | 4.37 | 4.41 | 4.41 | 2.026e+6 |
| 2026-01-30 | HP | 32.63 | 33.51 | 32.13 | 33.41 | 33.41 | 1.758e+6 |
| 2026-01-30 | AIZ | 237.66 | 238.37 | 235.01 | 237.17 | 237.17 | 331,229 |
| 2026-01-30 | IT | 212.6 | 214.57 | 207.01 | 209.61 | 209.61 | 1.707e+6 |
| 2026-01-30 | AJG | 247.97 | 255.82 | 247.03 | 248.61 | 248.61 | 2.538e+6 |
| 2026-01-30 | HSIC | 74.38 | 75.52 | 73.59 | 75.48 | 75.48 | 1.066e+6 |
| 2026-01-30 | AKAM | 98.73 | 99.25 | 95.94 | 97.15 | 97.15 | 2.984e+6 |
| 2026-01-30 | HIG | 134.04 | 134.5 | 131.25 | 134.48 | 134.48 | 2.032e+6 |
| 2026-01-30 | ALB | 166.99 | 172.94 | 165.59 | 170.2 | 170.2 | 6.911e+6 |
| 2026-01-30 | CPB | 26.61 | 27.63 | 26.55 | 27.49 | 27.49 | 9.807e+6 |
| 2026-01-30 | ALGN | 164.12 | 165.79 | 161 | 163.03 | 163.03 | 1.182e+6 |
| 2026-01-30 | ARES | 148.12 | 150.15 | 145.97 | 147.66 | 147.66 | 2.997e+6 |
| 2026-01-30 | ALK | 52.5 | 53.4 | 50 | 50.83 | 50.83 | 4.793e+6 |
| 2026-01-30 | LW | 45.15 | 45.7 | 44.53 | 45.52 | 45.52 | 3.508e+6 |
| 2026-01-30 | ALL | 196.37 | 198.2 | 195.53 | 197.99 | 197.99 | 1.199e+6 |