Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42301–42350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-22 | RHI | 27.2 | 27.77 | 26.96 | 27.34 | 27.34 | 1.629e+6 |
| 2026-01-22 | PNW | 91.68 | 91.68 | 90.38 | 90.72 | 90.72 | 1.685e+6 |
| 2026-01-22 | USB | 55.07 | 56.12 | 55.07 | 55.61 | 55.61 | 2.247e+7 |
| 2026-01-22 | RIG | 4.56 | 4.7 | 4.54 | 4.7 | 4.7 | 3.228e+7 |
| 2026-01-22 | VMC | 300.32 | 305.41 | 296.93 | 302.1 | 302.1 | 938,605 |
| 2026-01-22 | O | 60.7 | 60.89 | 59.75 | 59.81 | 59.81 | 7.230e+6 |
| 2026-01-22 | RJF | 171.04 | 172 | 169.73 | 170.93 | 170.93 | 924,600 |
| 2026-01-22 | SLG | 46.6 | 47.22 | 45.67 | 45.72 | 45.72 | 1.172e+6 |
| 2026-01-22 | NWSA | 26.1 | 26.74 | 26.06 | 26.62 | 26.62 | 3.806e+6 |
| 2026-01-22 | RL | 370.85 | 376.04 | 360.1 | 362.81 | 362.81 | 400,347 |
| 2026-01-22 | SLB | 48.66 | 49.29 | 48.25 | 49.03 | 49.03 | 2.277e+7 |
| 2026-01-22 | ROL | 62.97 | 63.14 | 62.54 | 62.91 | 62.91 | 1.863e+6 |
| 2026-01-22 | A | 138.99 | 140.87 | 138.12 | 138.32 | 138.32 | 1.453e+6 |
| 2026-01-22 | AA | 64.29 | 64.78 | 62.18 | 62.93 | 62.93 | 8.993e+6 |
| 2026-01-22 | AAL | 15.32 | 15.55 | 14.88 | 15.02 | 15.02 | 4.218e+7 |
| 2026-01-22 | AAP | 45.66 | 47.02 | 44.9 | 45.59 | 45.59 | 2.350e+6 |
| 2026-01-22 | AAPL | 248.74 | 250.54 | 247.69 | 247.89 | 247.89 | 3.971e+7 |
| 2026-01-22 | ABBV | 214.5 | 217.24 | 212.99 | 216.31 | 216.31 | 5.651e+6 |
| 2026-01-22 | ABNB | 134.32 | 137.21 | 133.51 | 133.8 | 133.8 | 3.577e+6 |
| 2026-01-22 | ABT | 106.86 | 113.29 | 105.12 | 107.93 | 107.93 | 3.710e+7 |
| 2026-01-22 | ACGL | 91.69 | 92.58 | 90.96 | 92.51 | 92.51 | 1.848e+6 |
| 2026-01-22 | ACN | 281.44 | 286.57 | 281 | 282.67 | 282.67 | 4.379e+6 |
| 2026-01-22 | ADBE | 296 | 301.82 | 295.2 | 299.73 | 299.73 | 4.975e+6 |
| 2026-01-22 | ADI | 308.51 | 312.22 | 305.92 | 307.56 | 307.56 | 2.794e+6 |
| 2026-01-22 | ADM | 66.89 | 67.1 | 65.94 | 66.18 | 66.18 | 3.994e+6 |
| 2026-01-22 | ADSK | 268.71 | 271.44 | 263.05 | 269.77 | 269.77 | 3.157e+6 |
| 2026-01-22 | ADT | 8.07 | 8.18 | 8.04 | 8.16 | 8.16 | 6.455e+6 |
| 2026-01-22 | AEE | 103.36 | 103.62 | 101.76 | 102.21 | 102.21 | 1.500e+6 |
| 2026-01-22 | AEP | 116.93 | 117.57 | 115.27 | 115.42 | 115.42 | 2.881e+6 |
| 2026-01-22 | AES | 14.07 | 14.31 | 13.79 | 14.26 | 14.26 | 8.079e+6 |
| 2026-01-22 | AFL | 106.98 | 107.64 | 106.35 | 107.17 | 107.17 | 2.069e+6 |
| 2026-01-22 | AIG | 71.2 | 71.97 | 70.95 | 71.85 | 71.85 | 5.589e+6 |
| 2026-01-22 | AIV | 4.46 | 4.47 | 4.42 | 4.43 | 4.43 | 1.624e+6 |
| 2026-01-22 | AIZ | 235.88 | 237.2 | 232.04 | 236.46 | 236.46 | 266,727 |
| 2026-01-22 | AJG | 248.43 | 251.34 | 246.35 | 249.62 | 249.62 | 2.704e+6 |
| 2026-01-22 | AKAM | 94.41 | 97.57 | 94.02 | 97.03 | 97.03 | 4.184e+6 |
| 2026-01-22 | ALB | 178.85 | 188.71 | 178.03 | 187.85 | 187.85 | 4.220e+6 |
| 2026-01-22 | ALGN | 171.15 | 172.36 | 167.49 | 168.92 | 168.92 | 662,000 |
| 2026-01-22 | ALK | 49.3 | 49.92 | 47.41 | 48.86 | 48.86 | 4.757e+6 |
| 2026-01-22 | ALL | 191.62 | 194.51 | 190.17 | 194.3 | 194.3 | 1.573e+6 |
| 2026-01-22 | ALLE | 166.14 | 167.06 | 163.76 | 166.29 | 166.29 | 484,200 |
| 2026-01-22 | AMAT | 332.16 | 332.2 | 316.67 | 318 | 318 | 6.036e+6 |
| 2026-01-22 | AMCR | 41.81 | 42.59 | 41.78 | 42.22 | 42.22 | 6.424e+6 |
| 2026-01-22 | AMD | 251.75 | 256.08 | 246.63 | 253.73 | 253.73 | 3.795e+7 |
| 2026-01-22 | AME | 221.79 | 223.44 | 220.38 | 221.57 | 221.57 | 1.956e+6 |
| 2026-01-22 | AMG | 330.52 | 333.98 | 328.35 | 329.55 | 329.55 | 250,600 |
| 2026-01-22 | AMGN | 339.22 | 344.97 | 337.24 | 342.1 | 342.1 | 3.025e+6 |
| 2026-01-22 | AMP | 503.97 | 508.43 | 501.44 | 504.73 | 504.73 | 523,500 |
| 2026-01-22 | AMT | 175.54 | 179.29 | 174.77 | 175.2 | 175.2 | 3.742e+6 |
| 2026-01-22 | AMTM | 35 | 35.87 | 34.79 | 35.56 | 35.56 | 1.406e+6 |