Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
41751–41800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-23 | AYI | 313.69 | 317.87 | 311.46 | 314.82 | 314.82 | 412,731 |
| 2026-01-23 | AZO | 3,711.52 | 3,731.66 | 3,652.38 | 3,700 | 3,700 | 173,800 |
| 2026-01-23 | BA | 252.74 | 253.77 | 249.02 | 252.15 | 252.15 | 7.079e+6 |
| 2026-01-23 | BAC | 51.82 | 51.91 | 51.09 | 51.43 | 51.43 | 3.455e+7 |
| 2026-01-23 | BALL | 56.21 | 57.33 | 56.1 | 57.19 | 57.19 | 1.737e+6 |
| 2026-01-23 | BAX | 19.87 | 20.01 | 19.42 | 19.83 | 19.83 | 7.415e+6 |
| 2026-01-23 | BBBY | 7.34 | 7.43 | 6.82 | 6.87 | 6.87 | 1.862e+6 |
| 2026-01-23 | BBY | 65.79 | 66.42 | 65.39 | 66.04 | 66.04 | 3.154e+6 |
| 2026-01-23 | BDX | 160.53 | 160.54 | 152.82 | 157.63 | 157.63 | 4.367e+6 |
| 2026-01-23 | BEN | 25.27 | 25.33 | 24.94 | 24.95 | 24.95 | 3.461e+6 |
| 2026-01-23 | BG | 112.09 | 112.67 | 110.31 | 112.27 | 112.27 | 1.487e+6 |
| 2026-01-23 | BHF | 64.3 | 64.45 | 64.09 | 64.11 | 64.11 | 337,200 |
| 2026-01-23 | BIIB | 173.17 | 173.9 | 170.04 | 171.59 | 171.59 | 1.251e+6 |
| 2026-01-23 | BIO | 303.5 | 308.57 | 293.94 | 296.57 | 296.57 | 227,536 |
| 2026-01-23 | BK | 118.68 | 119.05 | 116.89 | 117.15 | 117.15 | 3.862e+6 |
| 2026-01-23 | BKNG | 202.23 | 204.73 | 202.23 | 203.48 | 203.48 | 5.193e+6 |
| 2026-01-23 | BKR | 54.92 | 54.92 | 53.42 | 53.54 | 53.54 | 1.501e+7 |
| 2026-01-23 | BLDR | 124.92 | 125.42 | 122.28 | 122.36 | 122.36 | 1.699e+6 |
| 2026-01-23 | BLK | 1,127.63 | 1,130.19 | 1,114.79 | 1,123.65 | 1,123.65 | 730,692 |
| 2026-01-23 | BR | 206.56 | 207.98 | 203.5 | 206.41 | 206.41 | 836,900 |
| 2026-01-23 | BRK-B | 482.26 | 483.42 | 478.44 | 478.97 | 478.97 | 5.437e+6 |
| 2026-01-23 | BRO | 77.59 | 78.93 | 77.59 | 78.77 | 78.77 | 2.735e+6 |
| 2026-01-23 | BSX | 91.5 | 92.6 | 90.89 | 92.51 | 92.51 | 1.361e+7 |
| 2026-01-23 | BWA | 47.91 | 48 | 47.3 | 47.57 | 47.57 | 1.356e+6 |
| 2026-01-23 | BX | 151.29 | 151.46 | 146.27 | 147.38 | 147.38 | 4.132e+6 |
| 2026-01-23 | BXP | 64.23 | 64.8 | 63.82 | 64.61 | 64.61 | 1.630e+6 |
| 2026-01-23 | C | 113.84 | 114.49 | 112.08 | 112.47 | 112.47 | 1.216e+7 |
| 2026-01-23 | CA | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | 220 |
| 2026-01-23 | CAG | 16.7 | 16.83 | 16.54 | 16.74 | 16.74 | 9.793e+6 |
| 2026-01-23 | CARR | 57.35 | 57.51 | 56.51 | 57.1 | 57.1 | 8.859e+6 |
| 2026-01-23 | CASY | 617.7 | 622.4 | 612.64 | 622.32 | 622.32 | 237,258 |
| 2026-01-23 | CB | 299.51 | 302.03 | 297.65 | 300.03 | 300.03 | 1.767e+6 |
| 2026-01-23 | CBRE | 168.8 | 170.19 | 166.6 | 169.23 | 169.23 | 1.067e+6 |
| 2026-01-23 | CCI | 84.75 | 85.97 | 84.21 | 85.53 | 85.53 | 2.553e+6 |
| 2026-01-23 | CCL | 28.04 | 28.56 | 27.88 | 28.24 | 28.24 | 1.889e+7 |
| 2026-01-23 | CDNS | 315.5 | 323.54 | 312.01 | 318.32 | 318.32 | 1.467e+6 |
| 2026-01-23 | CDW | 126.36 | 126.56 | 124.36 | 124.63 | 124.63 | 1.758e+6 |
| 2026-01-23 | CEG | 286.61 | 291.41 | 284.62 | 288.23 | 288.23 | 3.785e+6 |
| 2026-01-23 | CFG | 62.98 | 63.08 | 61.35 | 61.76 | 61.76 | 5.205e+6 |
| 2026-01-23 | CHD | 92.48 | 93.59 | 91.48 | 91.85 | 91.85 | 1.801e+6 |
| 2026-01-23 | CHTR | 191.81 | 192.19 | 188.33 | 191.69 | 191.69 | 1.424e+6 |
| 2026-01-23 | CI | 278.46 | 279.49 | 276.22 | 277.67 | 277.67 | 1.024e+6 |
| 2026-01-23 | CIEN | 229.16 | 232.03 | 220.52 | 229.14 | 229.14 | 1.806e+6 |
| 2026-01-23 | CINF | 156.14 | 156.96 | 154.23 | 156.11 | 156.11 | 590,610 |
| 2026-01-23 | CL | 85.61 | 86.29 | 85.14 | 86.12 | 86.12 | 5.346e+6 |
| 2026-01-23 | CLX | 111.57 | 112.78 | 110.78 | 110.84 | 110.84 | 3.240e+6 |
| 2026-01-23 | CMCSA | 28.64 | 28.99 | 28.43 | 28.96 | 28.96 | 2.938e+7 |
| 2026-01-23 | CME | 274.89 | 277.12 | 273.24 | 276.14 | 276.14 | 1.726e+6 |
| 2026-01-23 | CSCO | 73.55 | 74.67 | 73.31 | 74.19 | 74.19 | 1.313e+7 |
| 2026-01-23 | CSX | 36.84 | 37.43 | 36.49 | 36.52 | 36.52 | 2.404e+7 |