Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
41151–41200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-01-26 | BR | 206.68 | 208.09 | 205.57 | 207.73 | 207.73 | 517,935 |
| 2026-01-26 | BRK-B | 478.47 | 484.89 | 477.08 | 483.47 | 483.47 | 5.077e+6 |
| 2026-01-26 | BRO | 78.94 | 79.8 | 78.37 | 79.21 | 79.21 | 2.836e+6 |
| 2026-01-26 | BSX | 92.15 | 94.75 | 91.92 | 93.55 | 93.55 | 1.466e+7 |
| 2026-01-26 | BWA | 47.58 | 47.92 | 47.23 | 47.63 | 47.63 | 1.732e+6 |
| 2026-01-26 | BX | 147.4 | 148.22 | 144.91 | 146.98 | 146.98 | 4.119e+6 |
| 2026-01-26 | BXP | 64.45 | 65.03 | 63.6 | 63.89 | 63.89 | 1.626e+6 |
| 2026-01-26 | C | 112.78 | 114.34 | 112.74 | 113.69 | 113.69 | 1.173e+7 |
| 2026-01-26 | CAG | 16.83 | 17.32 | 16.83 | 17.3 | 17.3 | 1.723e+7 |
| 2026-01-26 | CARR | 57.07 | 57.43 | 56.62 | 57.17 | 57.17 | 6.775e+6 |
| 2026-01-26 | CASY | 624.21 | 626.98 | 610.15 | 616.12 | 616.12 | 275,109 |
| 2026-01-26 | CB | 301.79 | 304.85 | 301.11 | 302.6 | 302.6 | 1.464e+6 |
| 2026-01-26 | CBRE | 169.83 | 171.36 | 169.12 | 170.31 | 170.31 | 1.414e+6 |
| 2026-01-26 | CCI | 86.1 | 86.82 | 85.84 | 86.18 | 86.18 | 2.560e+6 |
| 2026-01-26 | CCL | 28.1 | 28.58 | 28.01 | 28.36 | 28.36 | 1.546e+7 |
| 2026-01-26 | CDNS | 317.86 | 323.63 | 314.06 | 322.02 | 322.02 | 1.322e+6 |
| 2026-01-26 | CDW | 124.62 | 127.06 | 123.82 | 126.01 | 126.01 | 1.537e+6 |
| 2026-01-26 | CEG | 285.73 | 290.96 | 283.59 | 284.45 | 284.45 | 3.344e+6 |
| 2026-01-26 | CFG | 61.95 | 62.45 | 61.37 | 61.64 | 61.64 | 5.114e+6 |
| 2026-01-26 | CHD | 91.99 | 92.46 | 90.98 | 91.35 | 91.35 | 2.586e+6 |
| 2026-01-26 | CHTR | 191.9 | 194.73 | 190.68 | 193.79 | 193.79 | 1.609e+6 |
| 2026-01-26 | CI | 277.96 | 279.94 | 275.58 | 278.87 | 278.87 | 1.324e+6 |
| 2026-01-26 | CIEN | 230 | 242 | 225.71 | 232.23 | 232.23 | 1.472e+6 |
| 2026-01-26 | CINF | 156.99 | 158.7 | 156.49 | 157.05 | 157.05 | 725,400 |
| 2026-01-26 | CL | 86.13 | 86.35 | 84.65 | 84.67 | 84.67 | 7.112e+6 |
| 2026-01-26 | CLX | 110.38 | 110.71 | 109.36 | 110.25 | 110.25 | 2.168e+6 |
| 2026-01-26 | CMCSA | 28.95 | 29.16 | 28.82 | 29.09 | 29.09 | 4.327e+7 |
| 2026-01-26 | CME | 276.12 | 279.26 | 275.93 | 277.42 | 277.42 | 1.751e+6 |
| 2026-01-26 | CSCO | 76.05 | 77 | 75.23 | 76.59 | 76.59 | 2.471e+7 |
| 2026-01-26 | CSX | 36.54 | 37.55 | 36.44 | 37.35 | 37.35 | 1.734e+7 |
| 2026-01-26 | CTAS | 191.78 | 193.85 | 191.57 | 192.92 | 192.92 | 1.582e+6 |
| 2026-01-26 | CTSH | 84.39 | 84.91 | 83.75 | 84.59 | 84.59 | 3.011e+6 |
| 2026-01-26 | CVNA | 94.92 | 96.61 | 93.85 | 94.74 | 94.74 | 9.433e+6 |
| 2026-01-26 | CVS | 82.52 | 83.26 | 81.77 | 83.13 | 83.13 | 9.270e+6 |
| 2026-01-26 | CVX | 165.18 | 165.26 | 163.65 | 164.37 | 164.37 | 8.913e+6 |
| 2026-01-26 | D | 59.21 | 60.07 | 59.21 | 59.6 | 59.6 | 4.454e+6 |
| 2026-01-26 | DAL | 67.36 | 67.76 | 66.64 | 67.14 | 67.14 | 6.982e+6 |
| 2026-01-26 | DD | 43.97 | 44.27 | 43.75 | 43.85 | 43.85 | 3.173e+6 |
| 2026-01-26 | DDOG | 130.15 | 137.08 | 130.13 | 136.64 | 136.64 | 5.396e+6 |
| 2026-01-26 | DE | 514.21 | 517.14 | 511.07 | 515.03 | 515.03 | 750,609 |
| 2026-01-26 | DELL | 114.65 | 116.93 | 114.65 | 115.57 | 115.57 | 6.309e+6 |
| 2026-01-26 | DG | 148.05 | 152.02 | 147.98 | 149.62 | 149.62 | 3.368e+6 |