Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39251–39300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-29 | WBD | 28.19 | 28.25 | 27.56 | 27.6 | 27.6 | 2.923e+7 |
| 2026-01-29 | STLD | 176.49 | 181.7 | 175.27 | 181.41 | 181.41 | 1.579e+6 |
| 2026-01-29 | WEC | 108.5 | 109.58 | 107.68 | 108.56 | 108.56 | 3.226e+6 |
| 2026-01-29 | WELL | 183.57 | 185.98 | 182.08 | 184.4 | 184.4 | 2.618e+6 |
| 2026-01-29 | WHR | 75.26 | 76.47 | 71.61 | 75.96 | 75.96 | 5.449e+6 |
| 2026-01-29 | SYF | 73.3 | 73.54 | 72.34 | 72.77 | 72.77 | 5.887e+6 |
| 2026-01-29 | XRX | 2.21 | 2.25 | 1.99 | 2 | 2 | 9.842e+6 |
| 2026-01-29 | A | 132.45 | 133.01 | 129.34 | 132.97 | 132.97 | 1.919e+6 |
| 2026-01-29 | AA | 62.84 | 63.33 | 58.92 | 60.44 | 60.44 | 8.029e+6 |
| 2026-01-29 | LNC | 40.83 | 41.24 | 40.2 | 41.1 | 41.1 | 1.524e+6 |
| 2026-01-29 | AAL | 13.4 | 13.53 | 13.17 | 13.51 | 13.51 | 7.019e+7 |
| 2026-01-29 | LITE | 388 | 398.16 | 364.19 | 381.44 | 381.44 | 4.007e+6 |
| 2026-01-29 | AAP | 49.78 | 50.76 | 47.4 | 47.91 | 47.91 | 1.502e+6 |
| 2026-01-29 | ESS | 245.1 | 247.87 | 243.42 | 247.21 | 247.21 | 565,300 |
| 2026-01-29 | AAPL | 257.52 | 259.17 | 253.94 | 257.8 | 257.8 | 6.725e+7 |
| 2026-01-29 | LLY | 1,021.9 | 1,036.49 | 1,014.56 | 1,020.68 | 1,020.68 | 2.293e+6 |
| 2026-01-29 | ABBV | 216.21 | 222.3 | 216.21 | 218.62 | 218.62 | 7.834e+6 |
| 2026-01-29 | EXPD | 161.4 | 163.54 | 160.61 | 161.5 | 161.5 | 1.360e+6 |
| 2026-01-29 | ABNB | 131.75 | 132.58 | 130.1 | 131.77 | 131.77 | 4.252e+6 |
| 2026-01-29 | HUM | 194.98 | 196.78 | 192.25 | 195.68 | 195.68 | 3.255e+6 |
| 2026-01-29 | ABT | 105.78 | 106.49 | 104.68 | 105.43 | 105.43 | 1.569e+7 |
| 2026-01-29 | ES | 68.61 | 69.27 | 67.18 | 67.4 | 67.4 | 2.968e+6 |
| 2026-01-29 | ACGL | 94.86 | 95.91 | 94.3 | 95.72 | 95.72 | 1.965e+6 |
| 2026-01-29 | HPE | 21.68 | 21.87 | 21.22 | 21.87 | 21.87 | 1.513e+7 |
| 2026-01-29 | ACN | 267.2 | 268.92 | 255.2 | 259.02 | 259.02 | 8.228e+6 |
| 2026-01-29 | EXPE | 267.36 | 275.94 | 266.91 | 272.18 | 272.18 | 2.166e+6 |
| 2026-01-29 | ADBE | 291.68 | 293.64 | 284.6 | 291.65 | 291.65 | 7.411e+6 |
| 2026-01-29 | HWM | 211.55 | 213.38 | 207.93 | 208.72 | 208.72 | 3.236e+6 |
| 2026-01-29 | ADI | 315.09 | 318.27 | 307.97 | 317.71 | 317.71 | 3.132e+6 |
| 2026-01-29 | COST | 955.3 | 957.6 | 945.84 | 950.21 | 950.21 | 1.825e+6 |
| 2026-01-29 | ADSK | 260 | 260.47 | 247.2 | 255.68 | 255.68 | 3.642e+6 |
| 2026-01-29 | APD | 254.76 | 256.74 | 252.61 | 254.42 | 254.42 | 2.622e+6 |
| 2026-01-29 | ADT | 7.95 | 8.03 | 7.86 | 8.02 | 8.02 | 8.170e+6 |
| 2026-01-29 | APTV | 78.22 | 79.55 | 77.29 | 78.83 | 78.83 | 2.117e+6 |
| 2026-01-29 | AEE | 103.19 | 104.04 | 102.12 | 103.07 | 103.07 | 1.200e+6 |
| 2026-01-29 | ETR | 94.74 | 96.83 | 94.26 | 94.88 | 94.88 | 3.422e+6 |
| 2026-01-29 | AEP | 117.77 | 119.01 | 116.77 | 117.42 | 117.42 | 3.538e+6 |
| 2026-01-29 | CPAY | 319.92 | 322.45 | 314.96 | 322.34 | 322.34 | 448,200 |
| 2026-01-29 | AES | 14.84 | 14.98 | 14.26 | 14.68 | 14.68 | 1.078e+7 |
| 2026-01-29 | CNP | 39.41 | 39.54 | 38.91 | 39.16 | 39.16 | 5.472e+6 |
| 2026-01-29 | AFL | 108.26 | 109.59 | 108.09 | 109.36 | 109.36 | 2.490e+6 |
| 2026-01-29 | ARE | 54.16 | 54.48 | 52.31 | 53.21 | 53.21 | 3.199e+6 |
| 2026-01-29 | APH | 147.97 | 151.12 | 145.47 | 149.29 | 149.29 | 1.693e+7 |
| 2026-01-29 | AIG | 73.58 | 74.2 | 72.86 | 73.92 | 73.92 | 3.470e+6 |
| 2026-01-29 | IEX | 197.44 | 199.01 | 194.26 | 199.01 | 199.01 | 835,900 |
| 2026-01-29 | AIV | 4.4 | 4.43 | 4.38 | 4.4 | 4.4 | 1.491e+6 |
| 2026-01-29 | LUV | 43.19 | 48.91 | 42.5 | 48.29 | 48.29 | 3.454e+7 |
| 2026-01-29 | AIZ | 237.96 | 239.47 | 234.07 | 237.57 | 237.57 | 256,030 |
| 2026-01-29 | HP | 33.53 | 34.22 | 32.32 | 33.23 | 33.23 | 2.177e+6 |
| 2026-01-29 | AJG | 243.67 | 247.7 | 240.97 | 245.09 | 245.09 | 2.251e+6 |