Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40501–40550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-01-27 | AMAT | 323.64 | 335.63 | 322.48 | 331.88 | 331.88 | 8.033e+6 |
| 2026-01-27 | AMCR | 43.75 | 44.22 | 43.61 | 44.14 | 44.14 | 4.181e+6 |
| 2026-01-27 | AMD | 252.16 | 255.55 | 247.96 | 252.03 | 252.03 | 2.569e+7 |
| 2026-01-27 | AME | 217.81 | 220.39 | 217.1 | 220.21 | 220.21 | 856,149 |
| 2026-01-27 | AMG | 314.85 | 315.48 | 304.9 | 307.54 | 307.54 | 487,850 |
| 2026-01-27 | AMGN | 343.58 | 348.19 | 341.96 | 346.29 | 346.29 | 3.270e+6 |
| 2026-01-27 | AMP | 495.2 | 498.36 | 492.86 | 495.06 | 495.06 | 389,800 |
| 2026-01-27 | AMT | 176.82 | 179.57 | 175.33 | 178.29 | 178.29 | 2.867e+6 |
| 2026-01-27 | AMTM | 34.94 | 35.66 | 34.7 | 35.37 | 35.37 | 1.453e+6 |
| 2026-01-27 | AMZN | 239.69 | 244.88 | 238.08 | 244.68 | 244.68 | 3.803e+7 |
| 2026-01-27 | AN | 211.89 | 215.19 | 211.44 | 214.19 | 214.19 | 279,400 |
| 2026-01-27 | ANET | 144.86 | 149.27 | 143.8 | 146.69 | 146.69 | 8.697e+6 |
| 2026-01-27 | AON | 335.58 | 336.18 | 324.35 | 329.18 | 329.18 | 1.331e+6 |
| 2026-01-27 | AOS | 70.26 | 71.31 | 69.64 | 69.9 | 69.9 | 1.419e+6 |
| 2026-01-27 | APA | 25.43 | 25.93 | 25.24 | 25.66 | 25.66 | 4.839e+6 |
| 2026-01-27 | AVB | 175.7 | 177.05 | 174.01 | 174.09 | 174.09 | 1.169e+6 |
| 2026-01-27 | AVGO | 329.07 | 334.06 | 326.33 | 332.09 | 332.09 | 2.554e+7 |
| 2026-01-27 | AWK | 128.6 | 129.82 | 127.6 | 128.74 | 128.74 | 1.284e+6 |
| 2026-01-27 | AXON | 604 | 614.21 | 596 | 610.22 | 610.22 | 333,138 |
| 2026-01-27 | AXP | 362.12 | 362.28 | 354.65 | 358.32 | 358.32 | 1.916e+6 |
| 2026-01-27 | AYI | 312.2 | 313.98 | 308.19 | 312.37 | 312.37 | 249,400 |
| 2026-01-27 | AZO | 3,801.84 | 3,819.53 | 3,742.72 | 3,799.99 | 3,799.99 | 146,790 |
| 2026-01-27 | BA | 242.5 | 254.35 | 238.75 | 244.56 | 244.56 | 2.051e+7 |
| 2026-01-27 | BAC | 51.92 | 51.96 | 51.52 | 51.88 | 51.88 | 2.649e+7 |
| 2026-01-27 | BALL | 56.83 | 57.2 | 56.53 | 56.84 | 56.84 | 1.269e+6 |
| 2026-01-27 | BAX | 19.51 | 19.65 | 19.26 | 19.56 | 19.56 | 5.869e+6 |
| 2026-01-27 | BBBY | 6.81 | 6.92 | 6.53 | 6.64 | 6.64 | 1.343e+6 |
| 2026-01-27 | BBY | 65.74 | 65.82 | 64.06 | 64.75 | 64.75 | 3.977e+6 |
| 2026-01-27 | BDX | 157.59 | 160.28 | 157.15 | 158.89 | 158.89 | 2.398e+6 |
| 2026-01-27 | BEN | 25.22 | 25.46 | 25.1 | 25.13 | 25.13 | 5.727e+6 |
| 2026-01-27 | BG | 112.32 | 115.4 | 111.97 | 114.79 | 114.79 | 1.365e+6 |
| 2026-01-27 | BHF | 64.38 | 64.39 | 64.1 | 64.17 | 64.17 | 238,145 |
| 2026-01-27 | BIIB | 173.02 | 176.14 | 172.23 | 174.12 | 174.12 | 748,100 |
| 2026-01-27 | BIO | 295.96 | 300.59 | 295.96 | 297.71 | 297.71 | 138,014 |
| 2026-01-27 | BK | 118.78 | 119.35 | 118.1 | 118.4 | 118.4 | 2.660e+6 |
| 2026-01-27 | BKNG | 203.82 | 205.97 | 203.07 | 205.67 | 205.67 | 3.914e+6 |
| 2026-01-27 | BKR | 56 | 57.17 | 55.46 | 56.1 | 56.1 | 1.302e+7 |
| 2026-01-27 | BLDR | 118.14 | 118.75 | 116.61 | 117.29 | 117.29 | 1.307e+6 |
| 2026-01-27 | BLK | 1,115.35 | 1,119.27 | 1,091.92 | 1,100.56 | 1,100.56 | 537,364 |
| 2026-01-27 | BR | 206.38 | 206.38 | 203.95 | 205.3 | 205.3 | 739,800 |
| 2026-01-27 | BRK-B | 482.6 | 483.5 | 474.67 | 474.67 | 474.67 | 6.315e+6 |
| 2026-01-27 | BRO | 73.92 | 75.79 | 72.73 | 73.74 | 73.74 | 6.471e+6 |