Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40201–40250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-28 | TXN | 201.51 | 214.1 | 201.37 | 213.68 | 213.68 | 1.960e+7 |
| 2026-01-28 | REGN | 763.1 | 764.94 | 745.57 | 749.12 | 749.12 | 827,944 |
| 2026-01-28 | VRSK | 214.75 | 219.64 | 213.31 | 218.48 | 218.48 | 1.191e+6 |
| 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 |
| 2026-01-27 | A | 134.19 | 136.79 | 133.76 | 135.65 | 135.65 | 1.423e+6 |
| 2026-01-27 | AA | 57.57 | 60.78 | 57.32 | 59.46 | 59.46 | 7.190e+6 |
| 2026-01-27 | AAL | 14.59 | 14.65 | 13.36 | 13.55 | 13.55 | 1.018e+8 |
| 2026-01-27 | AAP | 47.74 | 49.46 | 46.1 | 49.12 | 49.12 | 1.923e+6 |
| 2026-01-27 | AAPL | 258.69 | 261.46 | 257.73 | 257.79 | 257.79 | 4.965e+7 |
| 2026-01-27 | ABBV | 219.07 | 225 | 218.84 | 222.09 | 222.09 | 5.747e+6 |
| 2026-01-27 | ABNB | 133.23 | 133.49 | 131.01 | 132.22 | 132.22 | 2.531e+6 |
| 2026-01-27 | ABT | 107.34 | 108.67 | 106.3 | 107.6 | 107.6 | 1.659e+7 |
| 2026-01-27 | ACGL | 93.62 | 93.74 | 92.45 | 93.46 | 93.46 | 1.581e+6 |
| 2026-01-27 | ACN | 277.64 | 277.64 | 271.85 | 273.48 | 273.48 | 2.937e+6 |
| 2026-01-27 | ADBE | 303.81 | 304.21 | 292.93 | 297.42 | 297.42 | 4.166e+6 |
| 2026-01-27 | ADI | 304.29 | 306.03 | 299.82 | 302.88 | 302.88 | 3.553e+6 |
| 2026-01-27 | ADM | 66.32 | 67.5 | 65.92 | 67.28 | 67.28 | 2.586e+6 |
| 2026-01-27 | ADSK | 271.2 | 272.05 | 264.59 | 268.09 | 268.09 | 1.459e+6 |
| 2026-01-27 | ADT | 8.04 | 8.1 | 7.9 | 7.91 | 7.91 | 6.676e+6 |
| 2026-01-27 | AEE | 102.46 | 103.68 | 102.17 | 103.26 | 103.26 | 1.250e+6 |
| 2026-01-27 | AEP | 115.97 | 117.96 | 115.71 | 117.63 | 117.63 | 2.676e+6 |
| 2026-01-27 | AES | 14.38 | 14.63 | 14.17 | 14.56 | 14.56 | 6.172e+6 |
| 2026-01-27 | AFL | 107.49 | 107.96 | 106.88 | 107.25 | 107.25 | 2.301e+6 |
| 2026-01-27 | AIG | 73.37 | 73.56 | 72.64 | 73.44 | 73.44 | 2.973e+6 |
| 2026-01-27 | AIV | 4.37 | 4.4 | 4.37 | 4.39 | 4.39 | 2.136e+6 |
| 2026-01-27 | AIZ | 233.1 | 236.19 | 231.7 | 236.09 | 236.09 | 330,118 |
| 2026-01-27 | AJG | 249.3 | 249.62 | 235.81 | 241.59 | 241.59 | 3.488e+6 |
| 2026-01-27 | AKAM | 101.9 | 104.98 | 101.42 | 103.26 | 103.26 | 8.013e+6 |
| 2026-01-27 | ALB | 187.53 | 195.2 | 186.53 | 193.69 | 193.69 | 2.606e+6 |
| 2026-01-27 | ALGN | 166.45 | 168.54 | 164.53 | 167.04 | 167.04 | 685,637 |
| 2026-01-27 | ALK | 50.04 | 52.32 | 50.04 | 51.8 | 51.8 | 5.389e+6 |
| 2026-01-27 | ALL | 195.01 | 195.26 | 191.7 | 193.79 | 193.79 | 1.233e+6 |
| 2026-01-27 | ALLE | 165.77 | 167.94 | 165.3 | 166.26 | 166.26 | 658,615 |