Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
43251–43300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-21 | SLB | 46.83 | 48.33 | 46.73 | 48.24 | 48.24 | 2.287e+7 |
| 2026-01-21 | XRAY | 12.19 | 12.84 | 12.1 | 12.74 | 12.74 | 4.348e+6 |
| 2026-01-21 | REG | 70.35 | 70.5 | 69.38 | 70.34 | 70.34 | 1.613e+6 |
| 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 |
| 2026-01-20 | A | 137.7 | 138.46 | 134.33 | 135.53 | 135.53 | 3.301e+6 |
| 2026-01-20 | AA | 59.54 | 62.1 | 59.4 | 61.92 | 61.92 | 8.467e+6 |
| 2026-01-20 | AAL | 15.03 | 15.2 | 14.65 | 14.79 | 14.79 | 3.815e+7 |
| 2026-01-20 | AAP | 41.87 | 42.85 | 39.75 | 41.13 | 41.13 | 1.911e+6 |
| 2026-01-20 | AAPL | 252.26 | 254.31 | 242.97 | 246.24 | 246.24 | 8.027e+7 |
| 2026-01-20 | ABBV | 209.96 | 212.28 | 208.23 | 212.28 | 212.28 | 8.251e+6 |
| 2026-01-20 | ABNB | 127.83 | 132.04 | 127.83 | 130.73 | 130.73 | 4.501e+6 |
| 2026-01-20 | ABT | 120.62 | 120.75 | 119.51 | 120.39 | 120.39 | 1.263e+7 |
| 2026-01-20 | ACGL | 90.17 | 92.11 | 90.06 | 91.8 | 91.8 | 2.464e+6 |
| 2026-01-20 | ACN | 280.07 | 284.86 | 269.93 | 270.42 | 270.42 | 5.656e+6 |
| 2026-01-20 | ADBE | 294.32 | 295 | 288.33 | 290.37 | 290.37 | 6.962e+6 |
| 2026-01-20 | ADI | 296.07 | 301.09 | 292.91 | 294.75 | 294.75 | 4.321e+6 |
| 2026-01-20 | ADM | 63.99 | 65.25 | 63.05 | 64.96 | 64.96 | 4.052e+6 |
| 2026-01-20 | ADSK | 261.54 | 262.49 | 252.55 | 253.87 | 253.87 | 2.671e+6 |
| 2026-01-20 | ADT | 8.13 | 8.14 | 7.9 | 7.92 | 7.92 | 5.751e+6 |
| 2026-01-20 | AEE | 103.25 | 103.46 | 102.22 | 103.03 | 103.03 | 1.610e+6 |
| 2026-01-20 | AEP | 117.41 | 118.64 | 116.49 | 117.43 | 117.43 | 4.776e+6 |
| 2026-01-20 | AES | 13.62 | 13.68 | 13.3 | 13.44 | 13.44 | 1.438e+7 |
| 2026-01-20 | AFL | 108.2 | 109.08 | 107.74 | 108.12 | 108.12 | 2.398e+6 |
| 2026-01-20 | AIG | 72.3 | 73.28 | 71.82 | 72.02 | 72.02 | 4.154e+6 |
| 2026-01-20 | AIV | 4.42 | 4.46 | 4.39 | 4.42 | 4.42 | 1.598e+6 |
| 2026-01-20 | AIZ | 231.79 | 235.28 | 230.27 | 231.81 | 231.81 | 367,500 |
| 2026-01-20 | AJG | 254.82 | 256.82 | 253.43 | 254.1 | 254.1 | 2.116e+6 |
| 2026-01-20 | AKAM | 92.08 | 92.78 | 89.23 | 89.6 | 89.6 | 3.336e+6 |