Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
38751–38800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-30 | CMA | 91.85 | 93.96 | 88.67 | 88.67 | 88.67 | 4.919e+7 |
| 2026-01-30 | BALL | 56.19 | 56.78 | 55.75 | 56.7 | 56.7 | 2.165e+6 |
| 2026-01-30 | FANG | 160.74 | 164.07 | 159.02 | 162.09 | 162.09 | 2.161e+6 |
| 2026-01-30 | BAX | 19.79 | 20.18 | 19.6 | 20.06 | 20.06 | 7.302e+6 |
| 2026-01-30 | HUBB | 491.97 | 499.96 | 481.56 | 486.62 | 486.62 | 533,319 |
| 2026-01-30 | BBBY | 6.15 | 6.3 | 5.9 | 5.91 | 5.91 | 1.893e+6 |
| 2026-01-30 | GOOG | 334.22 | 340.05 | 332.4 | 338.29 | 338.29 | 2.174e+7 |
| 2026-01-30 | BBY | 64.05 | 65.56 | 63.14 | 64.12 | 64.12 | 7.274e+6 |
| 2026-01-30 | DECK | 114.9 | 119.65 | 110.51 | 119.34 | 119.34 | 9.769e+6 |
| 2026-01-30 | BDX | 157.59 | 159.4 | 156.32 | 158.95 | 158.95 | 3.520e+6 |
| 2026-01-30 | JEF | 59.92 | 61.17 | 59.16 | 60.26 | 60.26 | 1.518e+6 |
| 2026-01-30 | BEN | 25.38 | 26.52 | 24.54 | 26.24 | 26.24 | 2.442e+7 |
| 2026-01-30 | DOW | 26.97 | 27.67 | 26.61 | 27.23 | 27.23 | 1.895e+7 |
| 2026-01-30 | BG | 112.3 | 112.88 | 110.39 | 112.55 | 112.55 | 2.052e+6 |
| 2026-01-30 | CRWD | 440.5 | 448.74 | 438.25 | 441.41 | 441.41 | 2.595e+6 |
| 2026-01-30 | BHF | 64.2 | 64.3 | 64 | 64.06 | 64.06 | 500,509 |
| 2026-01-30 | FTV | 52.72 | 53.23 | 52.37 | 52.75 | 52.75 | 4.330e+6 |
| 2026-01-30 | BIIB | 177.09 | 180.14 | 175.96 | 179.89 | 179.89 | 1.488e+6 |
| 2026-01-30 | CF | 92.49 | 93.54 | 90.96 | 92.36 | 92.36 | 1.866e+6 |
| 2026-01-30 | BIO | 290.89 | 295.76 | 289.19 | 293.7 | 293.7 | 173,200 |
| 2026-01-30 | HD | 369.93 | 372.63 | 366.1 | 372.1 | 372.1 | 3.756e+6 |
| 2026-01-30 | BK | 119.63 | 120.1 | 118.63 | 119.45 | 119.45 | 3.060e+6 |
| 2026-01-30 | LII | 493.89 | 495.69 | 484.07 | 493.63 | 493.63 | 553,700 |
| 2026-01-30 | BKNG | 202.92 | 203.56 | 197.74 | 199.62 | 199.62 | 6.773e+6 |
| 2026-01-30 | KMI | 29.79 | 29.98 | 29.34 | 29.92 | 29.92 | 1.893e+7 |
| 2026-01-30 | BKR | 55.95 | 55.96 | 54.66 | 55.65 | 55.65 | 8.618e+6 |
| 2026-01-30 | DLR | 165.61 | 166.24 | 162.71 | 164.83 | 164.83 | 2.090e+6 |
| 2026-01-30 | BLDR | 114 | 114.5 | 111.19 | 114.4 | 114.4 | 1.672e+6 |
| 2026-01-30 | IPGP | 92.25 | 94.92 | 91.55 | 92.41 | 92.41 | 644,126 |
| 2026-01-30 | BLK | 1,109.19 | 1,122.81 | 1,096.63 | 1,112.74 | 1,112.74 | 632,186 |
| 2026-01-30 | M | 19.83 | 20.15 | 19.66 | 19.8 | 19.8 | 6.018e+6 |
| 2026-01-30 | BR | 195.37 | 197.08 | 193.95 | 196.04 | 196.04 | 939,142 |
| 2026-01-30 | ARE | 53.5 | 54.17 | 52.35 | 53.79 | 53.79 | 5.352e+6 |
| 2026-01-30 | BRK-B | 476.3 | 481.5 | 476.13 | 480.53 | 480.53 | 5.082e+6 |
| 2026-01-30 | FE | 46.15 | 46.47 | 45.87 | 46.4 | 46.4 | 5.064e+6 |
| 2026-01-30 | BRO | 71.9 | 72.21 | 70.95 | 71.73 | 71.73 | 4.472e+6 |
| 2026-01-30 | BMY | 53.98 | 54.51 | 53.78 | 54.49 | 54.49 | 1.620e+7 |
| 2026-01-30 | BSX | 93.05 | 94.25 | 92.02 | 93.53 | 93.53 | 1.430e+7 |
| 2026-01-30 | INFO | 24.93 | 24.93 | 24.77 | 24.89 | 24.89 | 8,900 |
| 2026-01-30 | BWA | 47.85 | 47.85 | 46.88 | 47.27 | 47.27 | 1.957e+6 |
| 2026-01-30 | CAT | 654.4 | 676.54 | 649.07 | 656.11 | 656.11 | 3.300e+6 |
| 2026-01-30 | BX | 138.54 | 140.12 | 137.23 | 139.49 | 139.49 | 3.863e+6 |
| 2026-01-30 | CTVA | 73.39 | 73.54 | 72.1 | 72.64 | 72.64 | 3.704e+6 |
| 2026-01-30 | BXP | 64.33 | 64.76 | 63.14 | 63.8 | 63.8 | 2.622e+6 |
| 2026-01-30 | KKR | 113.6 | 115.25 | 112.95 | 113.83 | 113.83 | 4.944e+6 |
| 2026-01-30 | C | 113.29 | 115.5 | 113.06 | 114.57 | 114.57 | 1.240e+7 |
| 2026-01-30 | LKQ | 31.68 | 32.43 | 31.53 | 32.15 | 32.15 | 2.881e+6 |
| 2026-01-30 | CAG | 17.48 | 18.05 | 17.37 | 18.05 | 18.05 | 1.467e+7 |
| 2026-01-30 | LYB | 50.58 | 50.83 | 46.26 | 48.41 | 48.41 | 1.805e+7 |
| 2026-01-30 | CARR | 59.21 | 59.83 | 59.04 | 59.37 | 59.37 | 1.055e+7 |