Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
41701–41750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-23 | VNT | 37.39 | 37.6 | 36.78 | 36.85 | 36.85 | 806,600 |
| 2026-01-23 | A | 137.69 | 138.06 | 133.66 | 134.75 | 134.75 | 1.812e+6 |
| 2026-01-23 | AA | 60.59 | 62.34 | 57.33 | 62.01 | 62.01 | 1.153e+7 |
| 2026-01-23 | AAL | 14.81 | 14.9 | 14.65 | 14.67 | 14.67 | 3.636e+7 |
| 2026-01-23 | AAP | 46.08 | 46.62 | 45.41 | 46.56 | 46.56 | 1.846e+6 |
| 2026-01-23 | AAPL | 246.86 | 248.95 | 244.23 | 247.58 | 247.58 | 4.169e+7 |
| 2026-01-23 | ABBV | 215.48 | 218.02 | 214.11 | 217.46 | 217.46 | 5.817e+6 |
| 2026-01-23 | ABNB | 133.21 | 134.82 | 131.71 | 132.15 | 132.15 | 4.303e+6 |
| 2026-01-23 | ABT | 107.59 | 109.36 | 105.42 | 106.75 | 106.75 | 2.181e+7 |
| 2026-01-23 | ACGL | 92.02 | 93.27 | 91.44 | 92.96 | 92.96 | 1.687e+6 |
| 2026-01-23 | ACN | 281.95 | 283.54 | 277.33 | 278.71 | 278.71 | 2.565e+6 |
| 2026-01-23 | ADBE | 301.46 | 303.84 | 299.2 | 301.07 | 301.07 | 4.369e+6 |
| 2026-01-23 | ADI | 309.52 | 312.57 | 302.22 | 304.65 | 304.65 | 2.907e+6 |
| 2026-01-23 | ADM | 66.65 | 67.11 | 65.76 | 66.57 | 66.57 | 3.014e+6 |
| 2026-01-23 | ADSK | 269.41 | 271.29 | 266.87 | 270 | 270 | 1.493e+6 |
| 2026-01-23 | ADT | 8.14 | 8.15 | 7.93 | 7.97 | 7.97 | 6.015e+6 |
| 2026-01-23 | AEE | 101.86 | 102.12 | 100.89 | 101.63 | 101.63 | 1.195e+6 |
| 2026-01-23 | AEP | 115.18 | 115.41 | 113.83 | 114.88 | 114.88 | 2.526e+6 |
| 2026-01-23 | AES | 14.22 | 14.27 | 13.81 | 13.91 | 13.91 | 6.836e+6 |
| 2026-01-23 | AFL | 107.15 | 107.45 | 105.22 | 105.98 | 105.98 | 1.859e+6 |
| 2026-01-23 | AIG | 71.4 | 72.01 | 70.84 | 71.9 | 71.9 | 3.860e+6 |
| 2026-01-23 | AIV | 4.42 | 4.45 | 4.42 | 4.42 | 4.42 | 1.643e+6 |
| 2026-01-23 | AIZ | 235.14 | 235.93 | 230.47 | 232.45 | 232.45 | 259,200 |
| 2026-01-23 | AJG | 247.82 | 252.95 | 247.82 | 252.44 | 252.44 | 1.505e+6 |
| 2026-01-23 | AKAM | 96.53 | 96.99 | 94.89 | 95.08 | 95.08 | 2.934e+6 |
| 2026-01-23 | ALB | 188.21 | 191.49 | 184.75 | 189.04 | 189.04 | 3.023e+6 |
| 2026-01-23 | ALGN | 168.2 | 169.87 | 167.57 | 168.73 | 168.73 | 408,052 |
| 2026-01-23 | ALK | 47.95 | 52.25 | 47.49 | 50.87 | 50.87 | 8.101e+6 |
| 2026-01-23 | ALL | 193.37 | 193.86 | 190.67 | 192.68 | 192.68 | 1.461e+6 |
| 2026-01-23 | ALLE | 165.81 | 168.16 | 165.68 | 166.17 | 166.17 | 1.256e+6 |
| 2026-01-23 | AMAT | 318.19 | 322.84 | 310.3 | 321.58 | 321.58 | 6.201e+6 |
| 2026-01-23 | AMCR | 42.05 | 43.83 | 41.96 | 43.71 | 43.71 | 1.526e+7 |
| 2026-01-23 | AMD | 261.18 | 266.96 | 256.25 | 259.68 | 259.68 | 4.753e+7 |
| 2026-01-23 | AME | 223.55 | 224.01 | 219.29 | 220.39 | 220.39 | 2.178e+6 |
| 2026-01-23 | AMG | 326.98 | 327.28 | 319 | 319.8 | 319.8 | 296,535 |
| 2026-01-23 | AMGN | 341.23 | 344.24 | 336.93 | 339.82 | 339.82 | 2.025e+6 |
| 2026-01-23 | AMP | 501.15 | 503.21 | 487.82 | 493.34 | 493.34 | 772,000 |
| 2026-01-23 | AMT | 174.63 | 177.92 | 173.42 | 176.98 | 176.98 | 2.870e+6 |
| 2026-01-23 | AMTM | 35.83 | 36 | 35.07 | 35.38 | 35.38 | 1.185e+6 |
| 2026-01-23 | AMZN | 234.96 | 240.45 | 234.57 | 239.16 | 239.16 | 3.378e+7 |
| 2026-01-23 | AN | 217.28 | 219.83 | 212.27 | 214.26 | 214.26 | 296,100 |
| 2026-01-23 | ANET | 138.37 | 138.9 | 134.86 | 136.34 | 136.34 | 8.054e+6 |
| 2026-01-23 | AON | 334.54 | 337.23 | 332.26 | 337.08 | 337.08 | 1.053e+6 |
| 2026-01-23 | AOS | 72.28 | 72.42 | 71.22 | 71.7 | 71.7 | 943,547 |
| 2026-01-23 | APA | 26.05 | 26.41 | 25.53 | 25.63 | 25.63 | 6.941e+6 |
| 2026-01-23 | AVB | 173.44 | 176.86 | 173.15 | 176.8 | 176.8 | 1.199e+6 |
| 2026-01-23 | AVGO | 318.63 | 321.32 | 313.45 | 319.38 | 319.38 | 3.026e+7 |
| 2026-01-23 | AWK | 129.75 | 130.07 | 127.5 | 127.93 | 127.93 | 1.185e+6 |
| 2026-01-23 | AXON | 608.8 | 622.39 | 605 | 613.14 | 613.14 | 423,226 |
| 2026-01-23 | AXP | 361.59 | 362.6 | 357.12 | 360.55 | 360.55 | 2.802e+6 |