Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39351–39400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-29 | AXON | 555.01 | 556.5 | 502.56 | 509.58 | 509.58 | 1.539e+6 |
| 2026-01-29 | LDOS | 188 | 189.94 | 185.23 | 186.73 | 186.73 | 585,751 |
| 2026-01-29 | AXP | 359.13 | 361.15 | 354.53 | 357.37 | 357.37 | 4.218e+6 |
| 2026-01-29 | DGX | 181.38 | 183.17 | 180.89 | 181.56 | 181.56 | 635,700 |
| 2026-01-29 | DHI | 149.15 | 153.01 | 147.53 | 149.54 | 149.54 | 3.249e+6 |
| 2026-01-29 | AYI | 312.92 | 314.57 | 306.15 | 313.09 | 313.09 | 321,900 |
| 2026-01-29 | AZO | 3,780.52 | 3,837.5 | 3,685 | 3,703.76 | 3,703.76 | 143,535 |
| 2026-01-29 | FDX | 315.96 | 318.64 | 313.18 | 318.64 | 318.64 | 1.641e+6 |
| 2026-01-29 | ED | 103.84 | 105.03 | 103.34 | 104.26 | 104.26 | 1.788e+6 |
| 2026-01-29 | BA | 242.08 | 243.77 | 233.35 | 234.04 | 234.04 | 9.143e+6 |
| 2026-01-29 | BAC | 51.69 | 52.79 | 51.66 | 52.78 | 52.78 | 3.520e+7 |
| 2026-01-29 | BALL | 56.52 | 56.86 | 55.84 | 56.4 | 56.4 | 1.883e+6 |
| 2026-01-29 | CMA | 93.71 | 93.81 | 91.9 | 92.86 | 92.86 | 3.124e+6 |
| 2026-01-29 | BAX | 19.72 | 19.79 | 19.22 | 19.72 | 19.72 | 6.488e+6 |
| 2026-01-29 | FANG | 163.13 | 166.57 | 161 | 161.22 | 161.22 | 2.505e+6 |
| 2026-01-29 | BBBY | 6.5 | 6.56 | 6.17 | 6.29 | 6.29 | 1.246e+6 |
| 2026-01-29 | BBY | 64.73 | 65.11 | 63.87 | 64.17 | 64.17 | 3.682e+6 |
| 2026-01-29 | BDX | 156.59 | 157.85 | 155.46 | 157.09 | 157.09 | 1.853e+6 |
| 2026-01-29 | BEN | 25.63 | 25.84 | 25.02 | 25.51 | 25.51 | 8.294e+6 |
| 2026-01-29 | JEF | 61.56 | 62.03 | 59.25 | 60.28 | 60.28 | 1.650e+6 |
| 2026-01-29 | BG | 115.71 | 118.19 | 113.23 | 113.81 | 113.81 | 1.191e+6 |
| 2026-01-29 | DOW | 26.29 | 27.24 | 25.52 | 26.84 | 26.84 | 2.361e+7 |
| 2026-01-29 | BHF | 64.4 | 64.4 | 64.1 | 64.2 | 64.2 | 337,131 |
| 2026-01-29 | BIIB | 174.88 | 177.2 | 173.51 | 176.18 | 176.18 | 1.147e+6 |
| 2026-01-29 | FTV | 53.29 | 53.65 | 52.47 | 53.02 | 53.02 | 2.671e+6 |
| 2026-01-29 | BIO | 298.73 | 299.26 | 287.46 | 294.91 | 294.91 | 347,300 |
| 2026-01-29 | BK | 119.27 | 121.1 | 118.37 | 121.01 | 121.01 | 3.902e+6 |
| 2026-01-29 | COIN | 206.82 | 207 | 194.21 | 199.18 | 199.18 | 1.460e+7 |
| 2026-01-29 | BKNG | 203.78 | 205.45 | 201.55 | 204.07 | 204.07 | 6.109e+6 |
| 2026-01-29 | HCA | 491.35 | 491.65 | 479.02 | 481.81 | 481.81 | 1.027e+6 |
| 2026-01-29 | LII | 487.67 | 496.55 | 479.4 | 494.66 | 494.66 | 735,232 |
| 2026-01-29 | BKR | 57.58 | 58.09 | 56.04 | 56.33 | 56.33 | 1.365e+7 |
| 2026-01-29 | KMI | 29.93 | 29.99 | 29.44 | 29.67 | 29.67 | 1.886e+7 |
| 2026-01-29 | BLDR | 117.68 | 118.14 | 113.04 | 115.23 | 115.23 | 2.287e+6 |
| 2026-01-29 | BLK | 1,120.89 | 1,128.71 | 1,101.12 | 1,121.53 | 1,121.53 | 701,155 |
| 2026-01-29 | GNRC | 175.05 | 175.48 | 166.99 | 170.01 | 170.01 | 885,225 |
| 2026-01-29 | IPGP | 92.83 | 94.47 | 89.5 | 92.77 | 92.77 | 525,546 |
| 2026-01-29 | BR | 202.47 | 203.88 | 192.01 | 194.89 | 194.89 | 1.887e+6 |
| 2026-01-29 | IQV | 240.33 | 240.33 | 233.65 | 235.62 | 235.62 | 1.450e+6 |
| 2026-01-29 | BRK-B | 473.73 | 477.32 | 473.08 | 476.79 | 476.79 | 5.381e+6 |
| 2026-01-29 | AVY | 184.7 | 185.54 | 183 | 184.47 | 184.47 | 398,200 |
| 2026-01-29 | CSGP | 65.31 | 65.46 | 61.61 | 61.93 | 61.93 | 4.517e+6 |
| 2026-01-29 | BRO | 72.34 | 73.67 | 71.11 | 71.73 | 71.73 | 3.513e+6 |
| 2026-01-29 | BSX | 93.06 | 93.32 | 91.45 | 92.33 | 92.33 | 1.905e+7 |
| 2026-01-29 | BMY | 54.09 | 54.61 | 53.66 | 53.73 | 53.73 | 1.653e+7 |
| 2026-01-29 | BWA | 48.51 | 49.07 | 48.02 | 48.79 | 48.79 | 1.599e+6 |
| 2026-01-29 | BX | 144.96 | 146.57 | 138.12 | 140 | 140 | 8.266e+6 |
| 2026-01-29 | CAT | 653.93 | 678.7 | 641.51 | 663.98 | 663.98 | 4.442e+6 |
| 2026-01-29 | BXP | 63.58 | 64.41 | 62.57 | 64.13 | 64.13 | 2.381e+6 |
| 2026-01-29 | CTVA | 73.33 | 73.83 | 72.88 | 73.67 | 73.67 | 3.614e+6 |