Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
42951–43000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | ALL | 193.43 | 195.11 | 190.6 | 192.69 | 192.69 | 1.987e+6 |
| 2026-01-21 | ALLE | 163.45 | 166.14 | 162.59 | 165.25 | 165.25 | 681,747 |
| 2026-01-21 | AMAT | 318.68 | 327.87 | 316.12 | 324.43 | 324.43 | 7.914e+6 |
| 2026-01-21 | AMCR | 41.03 | 41.86 | 40.87 | 41.85 | 41.85 | 6.212e+6 |
| 2026-01-21 | AMD | 235.99 | 252.9 | 235.78 | 249.8 | 249.8 | 6.239e+7 |
| 2026-01-21 | AME | 216.02 | 221 | 215.07 | 220.07 | 220.07 | 1.970e+6 |
| 2026-01-21 | AMG | 321.59 | 331.71 | 321.48 | 327.94 | 327.94 | 455,100 |
| 2026-01-21 | AMGN | 325.23 | 339.05 | 324.6 | 338.68 | 338.68 | 4.149e+6 |
| 2026-01-21 | AMP | 492.42 | 505.66 | 491.04 | 500.44 | 500.44 | 554,500 |
| 2026-01-21 | AMT | 177.22 | 177.91 | 174.94 | 176.41 | 176.41 | 2.756e+6 |
| 2026-01-21 | AMTM | 34.55 | 35.17 | 34 | 34.67 | 34.67 | 1.529e+6 |
| 2026-01-21 | AMZN | 231.09 | 232.3 | 226.88 | 231.31 | 231.31 | 4.728e+7 |
| 2026-01-21 | AN | 216.94 | 221.55 | 214.3 | 220.63 | 220.63 | 420,257 |
| 2026-01-21 | ANET | 127.86 | 129.55 | 125.04 | 127.29 | 127.29 | 5.931e+6 |
| 2026-01-21 | AON | 337.89 | 340.21 | 329.2 | 331.18 | 331.18 | 1.593e+6 |
| 2026-01-21 | AOS | 70.53 | 72.01 | 70.24 | 71.48 | 71.48 | 910,419 |
| 2026-01-21 | APA | 25.19 | 26.19 | 25.19 | 26.12 | 26.12 | 6.682e+6 |
| 2026-01-21 | AVB | 176.88 | 177.6 | 175.23 | 176.99 | 176.99 | 931,428 |
| 2026-01-21 | AVGO | 334.81 | 335.1 | 323.52 | 328.11 | 328.11 | 3.201e+7 |
| 2026-01-21 | AWK | 130.41 | 131.02 | 128.74 | 129.19 | 129.19 | 1.335e+6 |
| 2026-01-21 | AXON | 619.25 | 624.69 | 595.54 | 610.25 | 610.25 | 670,275 |
| 2026-01-21 | AXP | 351.19 | 361.49 | 351.16 | 358.48 | 358.48 | 2.780e+6 |
| 2026-01-21 | AYI | 310.97 | 315.13 | 307.01 | 311.65 | 311.65 | 472,800 |
| 2026-01-21 | AZO | 3,576.82 | 3,678.57 | 3,576.82 | 3,671.68 | 3,671.68 | 254,200 |
| 2026-01-21 | BA | 248.89 | 251.31 | 244.68 | 250.07 | 250.07 | 8.161e+6 |
| 2026-01-21 | BAC | 51.94 | 52.57 | 51.76 | 51.78 | 51.78 | 3.634e+7 |
| 2026-01-21 | BALL | 55.54 | 55.76 | 54.77 | 55.75 | 55.75 | 1.970e+6 |
| 2026-01-21 | BAX | 19.56 | 20 | 19.51 | 19.7 | 19.7 | 1.013e+7 |
| 2026-01-21 | BBBY | 7.05 | 7.14 | 6.75 | 7.03 | 7.03 | 1.311e+6 |
| 2026-01-21 | BBY | 64.61 | 65.67 | 64.07 | 65.56 | 65.56 | 4.307e+6 |
| 2026-01-21 | BDX | 160.2 | 162.12 | 159.46 | 161.06 | 161.06 | 2.217e+6 |
| 2026-01-21 | BEN | 24.72 | 25.13 | 24.65 | 25.1 | 25.1 | 3.588e+6 |
| 2026-01-21 | BG | 108.71 | 111.27 | 108.05 | 110.76 | 110.76 | 2.321e+6 |
| 2026-01-21 | BHF | 64.37 | 64.51 | 63.96 | 64.14 | 64.14 | 497,246 |
| 2026-01-21 | BIIB | 165.31 | 172.87 | 165.31 | 172.62 | 172.62 | 1.447e+6 |
| 2026-01-21 | BIO | 313.73 | 316.63 | 308.42 | 311.54 | 311.54 | 457,500 |
| 2026-01-21 | BK | 119.99 | 120.8 | 118.18 | 118.76 | 118.76 | 4.292e+6 |
| 2026-01-21 | BKNG | 199.93 | 206.69 | 199.61 | 206.07 | 206.07 | 6.823e+6 |
| 2026-01-21 | BKR | 51.89 | 53.42 | 51.68 | 53.21 | 53.21 | 1.070e+7 |
| 2026-01-21 | BLDR | 123.83 | 129.37 | 123.35 | 126.82 | 126.82 | 1.832e+6 |
| 2026-01-21 | BLK | 1,113.79 | 1,129.06 | 1,108.42 | 1,121.6 | 1,121.6 | 687,820 |
| 2026-01-21 | BR | 208.71 | 210.64 | 203.81 | 205.72 | 205.72 | 1.267e+6 |
| 2026-01-21 | BRK-B | 484 | 488 | 481.57 | 483.83 | 483.83 | 5.730e+6 |
| 2026-01-21 | BRO | 78.81 | 79.57 | 75.92 | 77.67 | 77.67 | 2.914e+6 |
| 2026-01-21 | BSX | 91.7 | 92.29 | 90.44 | 91.71 | 91.71 | 1.416e+7 |
| 2026-01-21 | BWA | 46.91 | 48.22 | 46.54 | 48.12 | 48.12 | 1.636e+6 |
| 2026-01-21 | BX | 152.39 | 154.64 | 151.62 | 152.76 | 152.76 | 4.157e+6 |
| 2026-01-21 | BXP | 65.2 | 65.93 | 64.71 | 65.04 | 65.04 | 1.528e+6 |
| 2026-01-21 | C | 112.03 | 114.45 | 112.03 | 112.74 | 112.74 | 1.420e+7 |
| 2026-01-21 | CA | 24.75 | 24.75 | 24.72 | 24.74 | 24.74 | 4,025 |