Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44151–44200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | ABBV | 213.84 | 215.57 | 212.12 | 212.59 | 212.59 | 8.650e+6 |
| 2026-01-16 | ABNB | 132.6 | 132.76 | 129.85 | 130.66 | 130.66 | 5.062e+6 |
| 2026-01-16 | ABT | 122.46 | 122.72 | 120.78 | 121 | 121 | 1.042e+7 |
| 2026-01-16 | ACGL | 90.81 | 90.92 | 89.94 | 90.65 | 90.65 | 7.705e+6 |
| 2026-01-16 | ACN | 283.03 | 286.73 | 278.38 | 283.8 | 283.8 | 5.703e+6 |
| 2026-01-16 | ADBE | 304.56 | 304.88 | 295.42 | 296.12 | 296.12 | 8.534e+6 |
| 2026-01-16 | ADI | 306.57 | 308.21 | 298.75 | 299.31 | 299.31 | 4.261e+6 |
| 2026-01-16 | ADM | 65.08 | 65.6 | 64.05 | 64.27 | 64.27 | 3.661e+6 |
| 2026-01-16 | ADSK | 262.72 | 266.4 | 260.72 | 265.69 | 265.69 | 3.839e+6 |
| 2026-01-16 | ADT | 8.2 | 8.22 | 8.13 | 8.19 | 8.19 | 5.089e+6 |
| 2026-01-16 | AEE | 102.2 | 103.44 | 101.84 | 103.3 | 103.3 | 1.875e+6 |
| 2026-01-16 | AEP | 117.23 | 118.34 | 116.45 | 118.16 | 118.16 | 4.045e+6 |
| 2026-01-16 | AES | 13.98 | 14.45 | 13.8 | 13.85 | 13.85 | 1.052e+7 |
| 2026-01-16 | AFL | 108.14 | 108.77 | 107.86 | 108.37 | 108.37 | 6.140e+6 |
| 2026-01-16 | AIG | 73.17 | 73.54 | 72.37 | 72.5 | 72.5 | 5.745e+6 |
| 2026-01-16 | AIV | 4.47 | 4.48 | 4.44 | 4.46 | 4.46 | 1.393e+6 |
| 2026-01-16 | AIZ | 237.21 | 237.21 | 232.32 | 233.05 | 233.05 | 406,844 |
| 2026-01-16 | AJG | 254.45 | 257.8 | 252.62 | 257.73 | 257.73 | 2.126e+6 |
| 2026-01-16 | AKAM | 93.14 | 95.04 | 92.57 | 93.49 | 93.49 | 4.081e+6 |
| 2026-01-16 | ALB | 165.78 | 166.06 | 161.35 | 162.63 | 162.63 | 4.818e+6 |
| 2026-01-16 | ALGN | 171 | 174.67 | 171 | 171.49 | 171.49 | 1.371e+6 |
| 2026-01-16 | ALK | 49.41 | 50.33 | 48.65 | 50.04 | 50.04 | 3.408e+6 |
| 2026-01-16 | ALL | 194.07 | 194.74 | 190.83 | 191.31 | 191.31 | 2.401e+6 |
| 2026-01-16 | ALLE | 163 | 165.48 | 161.92 | 164.37 | 164.37 | 987,987 |
| 2026-01-16 | AMAT | 324.9 | 329.37 | 319.38 | 326.2 | 326.2 | 1.140e+7 |
| 2026-01-16 | AMCR | 43.31 | 43.32 | 40.32 | 40.41 | 40.41 | 1.028e+7 |
| 2026-01-16 | AMD | 234.3 | 234.49 | 228.86 | 231.83 | 231.83 | 4.255e+7 |
| 2026-01-16 | AME | 214.6 | 215.51 | 212.72 | 215.31 | 215.31 | 1.319e+6 |
| 2026-01-16 | AMG | 321.2 | 327.5 | 321.2 | 326.1 | 326.1 | 345,511 |
| 2026-01-16 | AMGN | 323.99 | 328.26 | 322.22 | 325.68 | 325.68 | 4.034e+6 |
| 2026-01-16 | AMP | 503.81 | 509.25 | 501.39 | 505.97 | 505.97 | 647,519 |
| 2026-01-16 | AMT | 177.9 | 182.34 | 176.88 | 181.75 | 181.75 | 4.131e+6 |
| 2026-01-16 | AMTM | 34.57 | 35 | 34.41 | 34.8 | 34.8 | 2.348e+6 |
| 2026-01-16 | AMZN | 239.09 | 239.57 | 236.41 | 239.12 | 239.12 | 4.589e+7 |
| 2026-01-16 | AN | 218.64 | 221.98 | 214.01 | 214.9 | 214.9 | 313,500 |
| 2026-01-16 | ANET | 132.18 | 132.94 | 129.33 | 129.83 | 129.83 | 5.987e+6 |
| 2026-01-16 | AON | 341.65 | 342.76 | 338.99 | 342.23 | 342.23 | 882,946 |
| 2026-01-16 | AOS | 71.17 | 71.79 | 70.88 | 71.72 | 71.72 | 1.154e+6 |
| 2026-01-16 | APA | 25.63 | 25.72 | 25.13 | 25.37 | 25.37 | 3.595e+6 |
| 2026-01-16 | AVB | 178.17 | 180.98 | 176.2 | 180.41 | 180.41 | 1.642e+6 |
| 2026-01-16 | AVGO | 345.54 | 353.76 | 343.33 | 350.97 | 350.97 | 3.129e+7 |
| 2026-01-16 | AWK | 130.87 | 131.89 | 130.5 | 131.51 | 131.51 | 1.532e+6 |
| 2026-01-16 | AXON | 641.09 | 649.3 | 633.09 | 636.04 | 636.04 | 678,617 |
| 2026-01-16 | AXP | 360.01 | 368.24 | 358.77 | 363.64 | 363.64 | 3.555e+6 |
| 2026-01-16 | AYI | 321.73 | 323.6 | 317.55 | 319.99 | 319.99 | 417,600 |
| 2026-01-16 | AZO | 3,456.63 | 3,528.4 | 3,410.72 | 3,522.02 | 3,522.02 | 192,100 |
| 2026-01-16 | BA | 247.75 | 248.19 | 244.96 | 247.68 | 247.68 | 5.944e+6 |
| 2026-01-16 | BAC | 52.39 | 53.08 | 51.95 | 52.67 | 52.67 | 5.218e+7 |
| 2026-01-16 | BALL | 55.47 | 56.04 | 55.09 | 55.91 | 55.91 | 2.401e+6 |
| 2026-01-16 | BAX | 20.19 | 20.4 | 20.05 | 20.1 | 20.1 | 7.639e+6 |