Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38701–38750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | FDS | 251.53 | 256 | 249.12 | 253.06 | 253.06 | 1.028e+6 |
| 2026-01-30 | ALLE | 162.8 | 164.94 | 161.81 | 164.77 | 164.77 | 1.149e+6 |
| 2026-01-30 | COF | 216.2 | 219.36 | 215.14 | 217.17 | 217.17 | 4.483e+6 |
| 2026-01-30 | AMAT | 332.1 | 340.1 | 320.74 | 321.52 | 321.52 | 9.814e+6 |
| 2026-01-30 | IBM | 303.63 | 303.81 | 295.86 | 302.74 | 302.74 | 5.941e+6 |
| 2026-01-30 | AMCR | 42.96 | 43.72 | 42.65 | 43.68 | 43.68 | 6.783e+6 |
| 2026-01-30 | IP | 37.67 | 39.66 | 37.67 | 39.34 | 39.34 | 1.016e+7 |
| 2026-01-30 | AMD | 236.93 | 245.24 | 234.55 | 236.73 | 236.73 | 4.004e+7 |
| 2026-01-30 | EVRG | 74.85 | 75.49 | 74.48 | 75.46 | 75.46 | 3.550e+6 |
| 2026-01-30 | AME | 225.51 | 227.42 | 222.21 | 223.62 | 223.62 | 1.294e+6 |
| 2026-01-30 | LOW | 264.78 | 266.28 | 261.41 | 265.78 | 265.78 | 3.199e+6 |
| 2026-01-30 | AMG | 310.23 | 315.49 | 309.68 | 313.07 | 313.07 | 501,429 |
| 2026-01-30 | FBIN | 53.85 | 54.09 | 52.67 | 53.45 | 53.45 | 1.294e+6 |
| 2026-01-30 | AMGN | 335.94 | 340.56 | 333.23 | 336.99 | 336.99 | 2.523e+6 |
| 2026-01-30 | EQIX | 813.54 | 814.68 | 800.02 | 812.46 | 812.46 | 650,158 |
| 2026-01-30 | AMP | 523.79 | 529.58 | 514.02 | 523.73 | 523.73 | 1.159e+6 |
| 2026-01-30 | ETSY | 54.12 | 54.79 | 52.77 | 52.96 | 52.96 | 3.531e+6 |
| 2026-01-30 | AMT | 179.42 | 179.42 | 173.57 | 177.51 | 177.51 | 3.504e+6 |
| 2026-01-30 | INCY | 100.77 | 101.25 | 99.28 | 100.07 | 100.07 | 1.989e+6 |
| 2026-01-30 | AMTM | 36.75 | 37.42 | 35.17 | 35.78 | 35.78 | 2.292e+6 |
| 2026-01-30 | HST | 18.35 | 18.46 | 18.22 | 18.33 | 18.33 | 1.736e+7 |
| 2026-01-30 | AMZN | 239.89 | 243.32 | 237.64 | 239.3 | 239.3 | 4.659e+7 |
| 2026-01-30 | COR | 350.13 | 358.04 | 348.09 | 357.78 | 357.78 | 1.388e+6 |
| 2026-01-30 | AN | 206.42 | 207.12 | 203.7 | 204.98 | 204.98 | 506,600 |
| 2026-01-30 | FCX | 61.61 | 61.79 | 58.53 | 60.1 | 60.1 | 4.077e+7 |
| 2026-01-30 | ANET | 145.85 | 148.06 | 141.44 | 141.74 | 141.74 | 6.364e+6 |
| 2026-01-30 | LRCX | 243.97 | 251.57 | 231.72 | 233.18 | 233.18 | 1.835e+7 |
| 2026-01-30 | AON | 345.31 | 350.13 | 339.55 | 347.98 | 347.98 | 1.939e+6 |
| 2026-01-30 | HSY | 187.63 | 192.04 | 186.8 | 192 | 192 | 1.402e+6 |
| 2026-01-30 | AOS | 73.14 | 73.24 | 71.64 | 73.07 | 73.07 | 1.939e+6 |
| 2026-01-30 | IFF | 68.81 | 69.44 | 68.29 | 69.4 | 69.4 | 1.672e+6 |
| 2026-01-30 | APA | 26.06 | 26.42 | 25.38 | 26.23 | 26.23 | 8.924e+6 |
| 2026-01-30 | CMS | 69.75 | 70.44 | 69.22 | 70.41 | 70.41 | 3.931e+6 |
| 2026-01-30 | AVB | 172.85 | 175.78 | 171.86 | 175.71 | 175.71 | 1.342e+6 |
| 2026-01-30 | CPRI | 23.02 | 23.14 | 22.41 | 22.57 | 22.57 | 3.730e+6 |
| 2026-01-30 | AVGO | 331.75 | 337.5 | 327.65 | 330.61 | 330.61 | 2.831e+7 |
| 2026-01-30 | JBHT | 202.39 | 202.93 | 199.01 | 201.94 | 201.94 | 1.722e+6 |
| 2026-01-30 | AWK | 127.48 | 127.48 | 125.75 | 127.35 | 127.35 | 1.039e+6 |
| 2026-01-30 | LDOS | 185.21 | 187.92 | 184.23 | 187.81 | 187.81 | 946,327 |
| 2026-01-30 | AXON | 505.36 | 509.12 | 481.35 | 483.58 | 483.58 | 1.287e+6 |
| 2026-01-30 | DHI | 147.59 | 148.7 | 145.08 | 147.96 | 147.96 | 2.336e+6 |
| 2026-01-30 | AXP | 353.88 | 354.89 | 343.41 | 351.06 | 351.06 | 5.381e+6 |
| 2026-01-30 | ADP | 243.06 | 244.98 | 241.69 | 244.8 | 244.8 | 3.568e+6 |
| 2026-01-30 | AYI | 310.54 | 315.57 | 306.5 | 308.82 | 308.82 | 416,000 |
| 2026-01-30 | ED | 104.48 | 105.14 | 103.39 | 104.92 | 104.92 | 1.874e+6 |
| 2026-01-30 | AZO | 3,699.92 | 3,724.72 | 3,667 | 3,704.29 | 3,704.29 | 165,036 |
| 2026-01-30 | CSGP | 61.51 | 62.38 | 60.77 | 61.5 | 61.5 | 4.663e+6 |
| 2026-01-30 | BA | 233.5 | 234.65 | 229.94 | 233.72 | 233.72 | 6.916e+6 |
| 2026-01-30 | ECL | 282.37 | 284.15 | 278.68 | 281.24 | 281.24 | 1.294e+6 |
| 2026-01-30 | BAC | 52.57 | 53.11 | 52.47 | 52.9 | 52.9 | 3.455e+7 |