Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39851–39900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | TTWO | 245.99 | 248.55 | 242.33 | 243.18 | 243.18 | 1.555e+6 |
| 2026-01-28 | RF | 27.6 | 27.73 | 27.33 | 27.6 | 27.6 | 1.352e+7 |
| 2026-01-28 | XRAY | 12.77 | 12.8 | 12.2 | 12.31 | 12.31 | 5.234e+6 |
| 2026-01-28 | STE | 260.69 | 261.74 | 259.1 | 260.2 | 260.2 | 441,348 |
| 2026-01-28 | RHI | 26.62 | 26.86 | 25.64 | 25.71 | 25.71 | 2.852e+6 |
| 2026-01-28 | PODD | 266.2 | 266.61 | 257.32 | 258.2 | 258.2 | 1.315e+6 |
| 2026-01-28 | ZTS | 123.49 | 124.55 | 120.72 | 121.4 | 121.4 | 6.130e+6 |
| 2026-01-28 | RIG | 5.05 | 5.1 | 4.78 | 4.87 | 4.87 | 4.092e+7 |
| 2026-01-28 | NDAQ | 98.12 | 99.03 | 97.57 | 98.4 | 98.4 | 3.929e+6 |
| 2026-01-28 | SW | 42.11 | 42.47 | 40.98 | 41.56 | 41.56 | 3.961e+6 |
| 2026-01-28 | RJF | 170.53 | 170.53 | 166.56 | 167.68 | 167.68 | 1.514e+6 |
| 2026-01-28 | UNH | 281.53 | 292.66 | 281.53 | 291.75 | 291.75 | 2.340e+7 |
| 2026-01-28 | WFC | 87.68 | 88.12 | 85.92 | 87.1 | 87.1 | 1.640e+7 |
| 2026-01-28 | RL | 356.28 | 356.81 | 349.18 | 352.03 | 352.03 | 647,452 |
| 2026-01-28 | PNW | 92.84 | 93.26 | 91.8 | 91.96 | 91.96 | 1.163e+6 |
| 2026-01-28 | USB | 55.77 | 55.87 | 54.75 | 55.17 | 55.17 | 7.747e+6 |
| 2026-01-28 | RMD | 254.57 | 257.1 | 253.1 | 256.36 | 256.36 | 1.405e+6 |
| 2026-01-28 | VNO | 32.27 | 32.34 | 31 | 31.2 | 31.2 | 1.333e+6 |
| 2026-01-28 | A | 135.1 | 135.27 | 133.1 | 133.57 | 133.57 | 1.683e+6 |
| 2026-01-28 | AA | 60.63 | 60.87 | 58.61 | 59.81 | 59.81 | 5.664e+6 |
| 2026-01-28 | AAL | 13.65 | 13.74 | 13.38 | 13.44 | 13.44 | 5.266e+7 |
| 2026-01-28 | AAP | 49.78 | 50.24 | 48.11 | 49.37 | 49.37 | 1.495e+6 |
| 2026-01-28 | AAPL | 257.17 | 258.38 | 254.03 | 255.96 | 255.96 | 4.129e+7 |
| 2026-01-28 | ABBV | 221.76 | 222.19 | 214.92 | 216.87 | 216.87 | 5.216e+6 |
| 2026-01-28 | ABNB | 132.54 | 134.12 | 131.51 | 131.55 | 131.55 | 2.264e+6 |
| 2026-01-28 | ABT | 107.13 | 107.95 | 104.61 | 105.39 | 105.39 | 1.512e+7 |
| 2026-01-28 | ACGL | 93.38 | 94.83 | 92.96 | 94.17 | 94.17 | 1.955e+6 |
| 2026-01-28 | ACN | 273.5 | 276.32 | 265.61 | 268.16 | 268.16 | 3.735e+6 |
| 2026-01-28 | ADBE | 299.66 | 303.85 | 297.69 | 299.58 | 299.58 | 3.943e+6 |
| 2026-01-28 | ADI | 312.02 | 317.18 | 307.54 | 316.64 | 316.64 | 3.888e+6 |
| 2026-01-28 | ADM | 67.87 | 68.78 | 66.11 | 66.46 | 66.46 | 3.238e+6 |
| 2026-01-28 | ADSK | 268.51 | 271.12 | 266.61 | 268.33 | 268.33 | 1.268e+6 |
| 2026-01-28 | ADT | 7.92 | 7.99 | 7.88 | 7.89 | 7.89 | 5.759e+6 |
| 2026-01-28 | AEE | 103.2 | 104.16 | 102.65 | 102.88 | 102.88 | 1.087e+6 |
| 2026-01-28 | AEP | 117.46 | 118.39 | 116.75 | 117.33 | 117.33 | 1.889e+6 |
| 2026-01-28 | AES | 14.63 | 14.92 | 14.5 | 14.83 | 14.83 | 1.091e+7 |
| 2026-01-28 | AFL | 106.88 | 107.97 | 106.14 | 107.79 | 107.79 | 1.638e+6 |
| 2026-01-28 | AIG | 73.06 | 73.77 | 72.85 | 72.96 | 72.96 | 3.294e+6 |
| 2026-01-28 | AIV | 4.4 | 4.42 | 4.37 | 4.38 | 4.38 | 1.841e+6 |
| 2026-01-28 | AIZ | 235.2 | 237.15 | 233.95 | 236.33 | 236.33 | 300,251 |
| 2026-01-28 | AJG | 241.76 | 245.45 | 240.06 | 241.63 | 241.63 | 1.728e+6 |
| 2026-01-28 | AKAM | 103.51 | 103.96 | 101.6 | 102.1 | 102.1 | 4.462e+6 |
| 2026-01-28 | ALB | 194.72 | 194.73 | 178.8 | 183.87 | 183.87 | 4.445e+6 |
| 2026-01-28 | ALGN | 167.53 | 167.53 | 163.65 | 164.92 | 164.92 | 624,393 |
| 2026-01-28 | ALK | 52.3 | 53.75 | 51.9 | 52.37 | 52.37 | 4.822e+6 |
| 2026-01-28 | ALL | 193.03 | 197.33 | 192.03 | 196.34 | 196.34 | 1.152e+6 |
| 2026-01-28 | ALLE | 165.77 | 166.63 | 163.4 | 164.28 | 164.28 | 806,652 |
| 2026-01-28 | AMAT | 341.08 | 343.18 | 332.13 | 335.91 | 335.91 | 8.470e+6 |
| 2026-01-28 | AMCR | 44.21 | 44.42 | 43.3 | 43.62 | 43.62 | 5.410e+6 |
| 2026-01-28 | AMD | 254.13 | 257.4 | 250.21 | 252.74 | 252.74 | 2.706e+7 |