Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
40851–40900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-26 | AFL | 106.43 | 107.89 | 106.42 | 107.81 | 107.81 | 1.533e+6 |
| 2026-01-26 | AIG | 72.38 | 73.97 | 72.38 | 73.36 | 73.36 | 4.053e+6 |
| 2026-01-26 | AIV | 4.41 | 4.43 | 4.38 | 4.38 | 4.38 | 2.535e+6 |
| 2026-01-26 | AIZ | 233.71 | 236.31 | 232.5 | 232.92 | 232.92 | 282,500 |
| 2026-01-26 | AJG | 252.93 | 255.17 | 251.3 | 254.63 | 254.63 | 1.593e+6 |
| 2026-01-26 | AKAM | 96.31 | 99.19 | 95.95 | 98.66 | 98.66 | 4.142e+6 |
| 2026-01-26 | ALB | 189.17 | 191.98 | 186.86 | 189.28 | 189.28 | 3.003e+6 |
| 2026-01-26 | ALGN | 168.8 | 168.8 | 166.66 | 167.65 | 167.65 | 505,426 |
| 2026-01-26 | ALK | 50.63 | 51.15 | 49.4 | 49.81 | 49.81 | 4.410e+6 |
| 2026-01-26 | ALL | 193.65 | 195.84 | 193.47 | 195.03 | 195.03 | 1.058e+6 |
| 2026-01-26 | ALLE | 166.21 | 167.21 | 165.13 | 166.31 | 166.31 | 521,904 |
| 2026-01-26 | AMAT | 321.19 | 321.19 | 315.78 | 318.66 | 318.66 | 4.777e+6 |
| 2026-01-26 | AMCR | 44.02 | 44.37 | 43.56 | 43.95 | 43.95 | 6.198e+6 |
| 2026-01-26 | AMD | 256.75 | 258.29 | 250.3 | 251.31 | 251.31 | 3.067e+7 |
| 2026-01-26 | AME | 220.25 | 220.88 | 217.91 | 219.45 | 219.45 | 1.104e+6 |
| 2026-01-26 | AMG | 321.25 | 322.41 | 309.33 | 312.75 | 312.75 | 532,308 |
| 2026-01-26 | AMGN | 339.77 | 345.42 | 338.71 | 344.69 | 344.69 | 3.116e+6 |
| 2026-01-26 | AMP | 495.48 | 499.33 | 493.46 | 497.24 | 497.24 | 506,800 |
| 2026-01-26 | AMT | 178.05 | 180.84 | 177.22 | 177.69 | 177.69 | 4.304e+6 |
| 2026-01-26 | AMTM | 35.51 | 35.73 | 34.38 | 34.89 | 34.89 | 1.701e+6 |
| 2026-01-26 | AMZN | 239.98 | 240.95 | 237.54 | 238.42 | 238.42 | 3.283e+7 |
| 2026-01-26 | AN | 213.86 | 217 | 210.1 | 211.85 | 211.85 | 260,600 |
| 2026-01-26 | ANET | 139.32 | 146.41 | 139.24 | 143.72 | 143.72 | 1.066e+7 |
| 2026-01-26 | AON | 337.71 | 340.38 | 335.32 | 337.26 | 337.26 | 1.157e+6 |
| 2026-01-26 | AOS | 71.7 | 72.05 | 70.06 | 70.27 | 70.27 | 1.182e+6 |
| 2026-01-26 | APA | 25.99 | 25.99 | 24.81 | 25.23 | 25.23 | 4.974e+6 |
| 2026-01-26 | AVB | 177.57 | 178.02 | 175.11 | 175.81 | 175.81 | 1.047e+6 |
| 2026-01-26 | AVGO | 319.13 | 327.99 | 316.94 | 324.17 | 324.17 | 2.501e+7 |
| 2026-01-26 | AWK | 128.65 | 130.31 | 128.37 | 128.94 | 128.94 | 1.292e+6 |
| 2026-01-26 | AXON | 611 | 616.08 | 603.11 | 605.07 | 605.07 | 443,124 |
| 2026-01-26 | AXP | 361.05 | 363.72 | 359.53 | 362.11 | 362.11 | 2.131e+6 |
| 2026-01-26 | AYI | 313.11 | 314.86 | 310.2 | 311.23 | 311.23 | 213,800 |
| 2026-01-26 | AZO | 3,724.96 | 3,805.89 | 3,702.22 | 3,786.03 | 3,786.03 | 190,152 |
| 2026-01-26 | BA | 251.49 | 251.59 | 247.41 | 248.43 | 248.43 | 8.469e+6 |
| 2026-01-26 | BAC | 51.51 | 51.99 | 51.38 | 51.73 | 51.73 | 2.773e+7 |
| 2026-01-26 | BALL | 57.36 | 57.43 | 56.64 | 57.04 | 57.04 | 1.814e+6 |
| 2026-01-26 | BAX | 19.86 | 19.92 | 19.59 | 19.64 | 19.64 | 5.745e+6 |
| 2026-01-26 | BBBY | 6.79 | 6.92 | 6.66 | 6.81 | 6.81 | 1.218e+6 |
| 2026-01-26 | BBY | 66.08 | 67.33 | 65.66 | 65.75 | 65.75 | 2.909e+6 |
| 2026-01-26 | BDX | 158.37 | 160.53 | 158 | 158.91 | 158.91 | 1.575e+6 |
| 2026-01-26 | BEN | 25.07 | 25.47 | 25.03 | 25.18 | 25.18 | 5.800e+6 |
| 2026-01-26 | BG | 112.67 | 113.54 | 111.55 | 112.56 | 112.56 | 1.131e+6 |
| 2026-01-26 | BHF | 64.24 | 64.38 | 64.15 | 64.32 | 64.32 | 785,700 |
| 2026-01-26 | BIIB | 171.67 | 174.31 | 170.59 | 173.12 | 173.12 | 1.049e+6 |
| 2026-01-26 | BIO | 295.59 | 301.57 | 294.16 | 299.28 | 299.28 | 233,349 |
| 2026-01-26 | BK | 117.67 | 118.71 | 117.22 | 118.55 | 118.55 | 3.104e+6 |
| 2026-01-26 | BKNG | 204.09 | 206.02 | 203.03 | 203.83 | 203.83 | 4.519e+6 |
| 2026-01-26 | BKR | 55.25 | 56.49 | 54.43 | 55.89 | 55.89 | 1.802e+7 |
| 2026-01-26 | BLDR | 122.57 | 122.99 | 118.12 | 119.19 | 119.19 | 2.326e+6 |
| 2026-01-26 | BLK | 1,127.29 | 1,135.16 | 1,114.9 | 1,115.33 | 1,115.33 | 739,414 |