Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40451–40500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-27 | TXN | 192.45 | 196.13 | 192.11 | 194.37 | 194.37 | 1.075e+7 |
| 2026-01-27 | TROW | 104.71 | 105.13 | 102.7 | 103.77 | 103.77 | 1.107e+6 |
| 2026-01-27 | VRSN | 250.02 | 250.76 | 247.16 | 248.04 | 248.04 | 571,000 |
| 2026-01-27 | VRSK | 217.79 | 219.07 | 215.33 | 215.73 | 215.73 | 1.460e+6 |
| 2026-01-27 | RF | 27.55 | 27.69 | 27.39 | 27.61 | 27.61 | 1.172e+7 |
| 2026-01-27 | ZTS | 123.01 | 125.74 | 122.52 | 124.42 | 124.42 | 3.588e+6 |
| 2026-01-27 | XRAY | 12.65 | 12.84 | 12.58 | 12.77 | 12.77 | 3.139e+6 |
| 2026-01-27 | RHI | 26.82 | 27.03 | 26.18 | 26.47 | 26.47 | 2.230e+6 |
| 2026-01-27 | SLG | 44.08 | 44.54 | 43.73 | 44.13 | 44.13 | 1.852e+6 |
| 2026-01-27 | STE | 261.11 | 265.31 | 261.11 | 262.4 | 262.4 | 491,269 |
| 2026-01-27 | RIG | 4.93 | 5.03 | 4.9 | 4.96 | 4.96 | 3.557e+7 |
| 2026-01-27 | WDC | 243.97 | 256.38 | 243.58 | 252.54 | 252.54 | 7.483e+6 |
| 2026-01-27 | NDAQ | 98.58 | 98.97 | 97.6 | 98.19 | 98.19 | 2.830e+6 |
| 2026-01-27 | RJF | 168.68 | 170.16 | 167.72 | 168.39 | 168.39 | 1.334e+6 |
| 2026-01-27 | PKG | 219.21 | 223.15 | 215.24 | 222.31 | 222.31 | 1.807e+6 |
| 2026-01-27 | SW | 42.39 | 42.62 | 41.99 | 42.1 | 42.1 | 3.837e+6 |
| 2026-01-27 | TTWO | 246.05 | 248.54 | 242.73 | 245.52 | 245.52 | 1.174e+6 |
| 2026-01-27 | RTX | 198.02 | 200.69 | 193.98 | 199.78 | 199.78 | 1.013e+7 |
| 2026-01-27 | UNH | 291.7 | 297.19 | 278.24 | 280.52 | 280.52 | 6.584e+7 |
| 2026-01-27 | RL | 360.97 | 361.69 | 354.65 | 356.81 | 356.81 | 479,528 |
| 2026-01-27 | STLD | 172.89 | 176.98 | 169.68 | 175.11 | 175.11 | 1.678e+6 |
| 2026-01-27 | PNW | 90.05 | 93.15 | 90.05 | 93.02 | 93.02 | 939,300 |
| 2026-01-27 | RMD | 254.54 | 256.57 | 253.51 | 254.15 | 254.15 | 1.093e+6 |
| 2026-01-27 | TGT | 102.34 | 102.8 | 101.2 | 102.09 | 102.09 | 4.579e+6 |
| 2026-01-27 | USB | 55.38 | 56.12 | 55.28 | 55.95 | 55.95 | 1.274e+7 |
| 2026-01-27 | SOLS | 61.94 | 62.78 | 61.55 | 62.3 | 62.3 | 2.225e+6 |
| 2026-01-27 | VNO | 31.55 | 32.21 | 31.55 | 32.09 | 32.09 | 1.355e+6 |
| 2026-01-27 | TRGP | 191.2 | 194.21 | 190.42 | 193.11 | 193.11 | 1.141e+6 |
| 2026-01-27 | NDSN | 269.97 | 273.28 | 264.37 | 272.44 | 272.44 | 316,725 |
| 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 |