Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42901–42950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | VMC | 297.67 | 299.84 | 293.86 | 297.86 | 297.86 | 972,711 |
| 2026-01-21 | STE | 259.11 | 263.41 | 257.97 | 260.52 | 260.52 | 432,100 |
| 2026-01-21 | REGN | 734.73 | 747.99 | 733.03 | 747.32 | 747.32 | 788,543 |
| 2026-01-21 | SWK | 80.75 | 83.61 | 80.71 | 82.62 | 82.62 | 1.393e+6 |
| 2026-01-21 | NDAQ | 97.35 | 99.48 | 97.1 | 98.47 | 98.47 | 3.190e+6 |
| 2026-01-21 | RF | 27.5 | 28.66 | 27.44 | 28.38 | 28.38 | 1.829e+7 |
| 2026-01-21 | MLM | 636.11 | 645.49 | 628.46 | 640.35 | 640.35 | 438,500 |
| 2026-01-21 | UNH | 336.81 | 345.4 | 336.08 | 345.07 | 345.07 | 8.933e+6 |
| 2026-01-21 | VNO | 32.93 | 33.34 | 32.61 | 32.97 | 32.97 | 1.855e+6 |
| 2026-01-21 | UNM | 75.26 | 75.92 | 74.75 | 75.78 | 75.78 | 978,400 |
| 2026-01-21 | SW | 40.66 | 41.38 | 40.29 | 41.09 | 41.09 | 5.181e+6 |
| 2026-01-21 | RHI | 26.22 | 27.27 | 26.09 | 26.81 | 26.81 | 1.890e+6 |
| 2026-01-21 | STZ | 161.29 | 162.35 | 158.09 | 161.25 | 161.25 | 2.915e+6 |
| 2026-01-21 | PNW | 91.98 | 92.27 | 90.93 | 91.73 | 91.73 | 940,900 |
| 2026-01-21 | RIG | 4.37 | 4.72 | 4.35 | 4.63 | 4.63 | 4.938e+7 |
| 2026-01-21 | ROL | 63.02 | 63.16 | 62.2 | 62.9 | 62.9 | 2.933e+6 |
| 2026-01-21 | RJF | 167.7 | 171.04 | 167.43 | 169.43 | 169.43 | 1.101e+6 |
| 2026-01-21 | SWKS | 57.18 | 58.33 | 57.06 | 57.85 | 57.85 | 4.625e+6 |
| 2026-01-21 | O | 60.74 | 60.8 | 59.9 | 60.73 | 60.73 | 6.319e+6 |
| 2026-01-21 | RL | 362.03 | 372.4 | 361.49 | 368.57 | 368.57 | 709,143 |
| 2026-01-21 | NWSA | 25.91 | 26.21 | 25.9 | 26.02 | 26.02 | 2.521e+6 |
| 2026-01-21 | RMD | 253.51 | 259.46 | 251.5 | 257.91 | 257.91 | 853,515 |
| 2026-01-21 | PTC | 161.63 | 163.14 | 160 | 161.32 | 161.32 | 785,831 |
| 2026-01-21 | A | 135.92 | 140.16 | 135.72 | 139.46 | 139.46 | 1.988e+6 |
| 2026-01-21 | AA | 63.31 | 64.5 | 62.84 | 63.66 | 63.66 | 6.503e+6 |
| 2026-01-21 | AAL | 15.01 | 15.33 | 14.86 | 15.15 | 15.15 | 5.216e+7 |
| 2026-01-21 | AAP | 42.15 | 45.36 | 42.15 | 45.33 | 45.33 | 3.284e+6 |
| 2026-01-21 | AAPL | 248.24 | 251.09 | 244.72 | 247.19 | 247.19 | 5.464e+7 |
| 2026-01-21 | ABBV | 210.72 | 216.2 | 209.83 | 214.37 | 214.37 | 1.073e+7 |
| 2026-01-21 | ABNB | 130.73 | 134.97 | 129.7 | 133.59 | 133.59 | 4.646e+6 |
| 2026-01-21 | ABT | 120.95 | 121.73 | 119.58 | 119.98 | 119.98 | 1.256e+7 |
| 2026-01-21 | ACGL | 91.78 | 92.96 | 90.55 | 92.28 | 92.28 | 2.342e+6 |
| 2026-01-21 | ACN | 272.69 | 283.14 | 272.64 | 278.36 | 278.36 | 4.232e+6 |
| 2026-01-21 | ADBE | 290.77 | 294.51 | 288.33 | 294.23 | 294.23 | 5.645e+6 |
| 2026-01-21 | ADI | 298.03 | 307.19 | 297.47 | 304.02 | 304.02 | 3.754e+6 |
| 2026-01-21 | ADM | 65.15 | 66.9 | 64.51 | 66.76 | 66.76 | 3.770e+6 |
| 2026-01-21 | ADSK | 253.87 | 257.49 | 253.34 | 257.44 | 257.44 | 2.343e+6 |
| 2026-01-21 | ADT | 7.96 | 8.07 | 7.94 | 8.02 | 8.02 | 4.889e+6 |
| 2026-01-21 | AEE | 103.73 | 104.09 | 102.58 | 103.43 | 103.43 | 1.423e+6 |
| 2026-01-21 | AEP | 117.95 | 118.54 | 116.08 | 117.19 | 117.19 | 3.633e+6 |
| 2026-01-21 | AES | 13.7 | 14.07 | 13.66 | 13.9 | 13.9 | 1.092e+7 |
| 2026-01-21 | AFL | 107.91 | 108.56 | 106.16 | 107.43 | 107.43 | 2.493e+6 |
| 2026-01-21 | AIG | 72.23 | 72.87 | 71.29 | 71.47 | 71.47 | 3.791e+6 |
| 2026-01-21 | AIV | 4.43 | 4.47 | 4.43 | 4.45 | 4.45 | 1.624e+6 |
| 2026-01-21 | AIZ | 232.22 | 237.97 | 231.97 | 237.27 | 237.27 | 334,600 |
| 2026-01-21 | AJG | 254.95 | 256.89 | 244.24 | 249.32 | 249.32 | 2.711e+6 |
| 2026-01-21 | AKAM | 90.05 | 94.26 | 89.86 | 93.72 | 93.72 | 3.327e+6 |
| 2026-01-21 | ALB | 175.34 | 180.61 | 175.34 | 179.61 | 179.61 | 4.494e+6 |
| 2026-01-21 | ALGN | 167.68 | 172 | 167.32 | 169.95 | 169.95 | 1.031e+6 |
| 2026-01-21 | ALK | 48.5 | 49.96 | 48.19 | 48.96 | 48.96 | 4.010e+6 |