Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
39901–39950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | AME | 219.14 | 224.02 | 218.74 | 222.14 | 222.14 | 1.262e+6 |
| 2026-01-28 | AMG | 309.43 | 315.07 | 307.42 | 313.56 | 313.56 | 281,623 |
| 2026-01-28 | AMGN | 344 | 346.91 | 335.13 | 337.32 | 337.32 | 2.348e+6 |
| 2026-01-28 | AMP | 497.05 | 500.3 | 493.28 | 496.39 | 496.39 | 546,999 |
| 2026-01-28 | AMT | 178.28 | 179.09 | 174.48 | 175.75 | 175.75 | 3.438e+6 |
| 2026-01-28 | AMTM | 35.34 | 35.98 | 34.93 | 35.71 | 35.71 | 1.492e+6 |
| 2026-01-28 | AMZN | 246.37 | 247.78 | 241.53 | 243.01 | 243.01 | 4.088e+7 |
| 2026-01-28 | AN | 214.28 | 217.41 | 214.11 | 215.93 | 215.93 | 270,600 |
| 2026-01-28 | ANET | 150.35 | 151.8 | 145.57 | 150.15 | 150.15 | 8.568e+6 |
| 2026-01-28 | AON | 327.85 | 333.64 | 325.98 | 331.42 | 331.42 | 1.341e+6 |
| 2026-01-28 | AOS | 69.37 | 69.96 | 68.63 | 68.76 | 68.76 | 2.823e+6 |
| 2026-01-28 | APA | 26.02 | 26.06 | 25.34 | 25.84 | 25.84 | 5.951e+6 |
| 2026-01-28 | AVB | 174.21 | 174.77 | 170.17 | 171.06 | 171.06 | 1.126e+6 |
| 2026-01-28 | AVGO | 338.14 | 339.28 | 326.01 | 332.54 | 332.54 | 2.300e+7 |
| 2026-01-28 | AWK | 128.69 | 129.39 | 124.62 | 125.3 | 125.3 | 1.489e+6 |
| 2026-01-28 | AXON | 610.65 | 612.13 | 549.09 | 549.86 | 549.86 | 1.337e+6 |
| 2026-01-28 | AXP | 358.11 | 360.44 | 355.43 | 355.87 | 355.87 | 2.387e+6 |
| 2026-01-28 | AYI | 308.68 | 312.62 | 308.03 | 311.74 | 311.74 | 338,500 |
| 2026-01-28 | AZO | 3,781.91 | 3,806.39 | 3,722.01 | 3,782.14 | 3,782.14 | 118,600 |
| 2026-01-28 | BA | 244.09 | 245.86 | 237.1 | 241.59 | 241.59 | 9.999e+6 |
| 2026-01-28 | BAC | 51.66 | 51.85 | 51.02 | 51.52 | 51.52 | 3.503e+7 |
| 2026-01-28 | BALL | 56.7 | 56.9 | 55.72 | 56.09 | 56.09 | 1.584e+6 |
| 2026-01-28 | BAX | 19.51 | 19.77 | 19.48 | 19.6 | 19.6 | 5.982e+6 |
| 2026-01-28 | BBBY | 6.73 | 6.76 | 6.5 | 6.52 | 6.52 | 1.669e+6 |
| 2026-01-28 | BBY | 65.34 | 65.34 | 63.8 | 64.58 | 64.58 | 3.823e+6 |
| 2026-01-28 | BDX | 159.4 | 162.48 | 156.53 | 157.73 | 157.73 | 2.151e+6 |
| 2026-01-28 | BEN | 25.26 | 25.43 | 25.08 | 25.29 | 25.29 | 5.033e+6 |
| 2026-01-28 | BG | 115.44 | 117.11 | 112.65 | 113.95 | 113.95 | 1.426e+6 |
| 2026-01-28 | BHF | 64.17 | 64.41 | 64 | 64.35 | 64.35 | 451,827 |
| 2026-01-28 | BIIB | 173.63 | 175.06 | 170.85 | 174.83 | 174.83 | 1.305e+6 |
| 2026-01-28 | BIO | 297.52 | 302.59 | 294.82 | 299.79 | 299.79 | 290,900 |
| 2026-01-28 | BK | 118.48 | 118.68 | 117.49 | 118.43 | 118.43 | 2.456e+6 |
| 2026-01-28 | BKNG | 205.99 | 208.02 | 202.26 | 202.95 | 202.95 | 5.017e+6 |
| 2026-01-28 | BKR | 56.76 | 57.15 | 55.7 | 56.23 | 56.23 | 1.093e+7 |
| 2026-01-28 | BLDR | 117.29 | 119.64 | 116.01 | 117.09 | 117.09 | 1.207e+6 |
| 2026-01-28 | BLK | 1,099.88 | 1,117.59 | 1,092.31 | 1,115.46 | 1,115.46 | 616,256 |
| 2026-01-28 | BR | 204.86 | 206.64 | 202.79 | 203.78 | 203.78 | 758,400 |
| 2026-01-28 | BRK-B | 473.01 | 476.88 | 471.91 | 473.49 | 473.49 | 4.564e+6 |
| 2026-01-28 | BRO | 72.98 | 74.25 | 71.44 | 71.73 | 71.73 | 3.600e+6 |
| 2026-01-28 | BSX | 93.32 | 94.46 | 92.94 | 93.79 | 93.79 | 8.507e+6 |
| 2026-01-28 | BWA | 48.18 | 48.5 | 47.87 | 48.14 | 48.14 | 1.404e+6 |
| 2026-01-28 | BX | 145.86 | 146.41 | 142.27 | 143.77 | 143.77 | 4.659e+6 |
| 2026-01-28 | BXP | 63.03 | 65.4 | 61.9 | 63.28 | 63.28 | 4.017e+6 |
| 2026-01-28 | C | 113.48 | 114.58 | 112.03 | 113.08 | 113.08 | 1.138e+7 |
| 2026-01-28 | CAG | 17.56 | 17.7 | 17.05 | 17.25 | 17.25 | 1.101e+7 |
| 2026-01-28 | CARR | 55.68 | 58.41 | 55.39 | 57.7 | 57.7 | 1.651e+7 |
| 2026-01-28 | CASY | 614.01 | 616.25 | 607.01 | 614.29 | 614.29 | 195,339 |
| 2026-01-28 | CB | 299.95 | 303.6 | 298.21 | 302.76 | 302.76 | 1.189e+6 |
| 2026-01-28 | CBRE | 169.36 | 171.97 | 168.62 | 169.5 | 169.5 | 868,813 |
| 2026-01-28 | CCI | 85.47 | 85.81 | 83.64 | 83.85 | 83.85 | 2.277e+6 |