Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44201–44250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | BBBY | 7.16 | 7.4 | 6.98 | 7.26 | 7.26 | 1.514e+6 |
| 2026-01-16 | BBY | 66.48 | 66.76 | 65.01 | 66.74 | 66.74 | 6.555e+6 |
| 2026-01-16 | BDX | 161.77 | 163.36 | 161.43 | 161.79 | 161.79 | 2.023e+6 |
| 2026-01-16 | BEN | 25.59 | 25.88 | 25.46 | 25.63 | 25.63 | 4.395e+6 |
| 2026-01-16 | BG | 106.38 | 107.56 | 105.71 | 106.55 | 106.55 | 1.977e+6 |
| 2026-01-16 | BHF | 64.26 | 64.5 | 63.92 | 64.04 | 64.04 | 576,638 |
| 2026-01-16 | BIIB | 168.87 | 169.34 | 163.74 | 164.42 | 164.42 | 1.817e+6 |
| 2026-01-16 | BIO | 322.82 | 322.82 | 313.47 | 313.53 | 313.53 | 150,300 |
| 2026-01-16 | BK | 122.75 | 123.31 | 120.26 | 120.32 | 120.32 | 4.721e+6 |
| 2026-01-16 | BKNG | 207.24 | 208.64 | 203.67 | 204.17 | 204.17 | 9.329e+6 |
| 2026-01-16 | BKR | 51.66 | 51.97 | 50.78 | 51.39 | 51.39 | 8.596e+6 |
| 2026-01-16 | BLDR | 128.5 | 131.5 | 126.79 | 126.79 | 126.79 | 2.467e+6 |
| 2026-01-16 | BLK | 1,153.08 | 1,174.82 | 1,152.58 | 1,156.73 | 1,156.73 | 1.126e+6 |
| 2026-01-16 | BR | 217.34 | 218.81 | 215.47 | 217.45 | 217.45 | 696,400 |
| 2026-01-16 | BRK-B | 491.67 | 495.16 | 490.9 | 493.29 | 493.29 | 4.807e+6 |
| 2026-01-16 | BRO | 78.99 | 79.8 | 78.6 | 79.6 | 79.6 | 1.979e+6 |
| 2026-01-16 | BSX | 90.02 | 90.02 | 88.04 | 88.07 | 88.07 | 1.738e+7 |
| 2026-01-16 | BWA | 48.38 | 48.61 | 46.59 | 47.05 | 47.05 | 2.395e+6 |
| 2026-01-16 | BX | 157.5 | 161.74 | 157.34 | 160.13 | 160.13 | 4.127e+6 |
| 2026-01-16 | BXP | 66 | 67.1 | 65.53 | 67.03 | 67.03 | 2.207e+6 |
| 2026-01-16 | C | 116.64 | 118.18 | 115.85 | 116.88 | 116.88 | 1.715e+7 |
| 2026-01-16 | CA | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 100 |
| 2026-01-16 | CAG | 16.48 | 16.55 | 16.2 | 16.22 | 16.22 | 1.173e+7 |
| 2026-01-16 | CARR | 54.84 | 55.91 | 54.2 | 55.75 | 55.75 | 8.979e+6 |
| 2026-01-16 | CASY | 632.43 | 640.08 | 628.98 | 639.37 | 639.37 | 433,032 |
| 2026-01-16 | CB | 299.15 | 300.58 | 298.16 | 299.89 | 299.89 | 1.745e+6 |
| 2026-01-16 | CBRE | 170.27 | 173.05 | 170.11 | 171.59 | 171.59 | 1.451e+6 |
| 2026-01-16 | CCI | 88.44 | 90.13 | 88.38 | 89.75 | 89.75 | 3.156e+6 |
| 2026-01-16 | CCL | 29.12 | 29.17 | 28.49 | 28.61 | 28.61 | 1.631e+7 |
| 2026-01-16 | CDNS | 321.83 | 322.46 | 314.5 | 317.45 | 317.45 | 2.092e+6 |
| 2026-01-16 | CDW | 131.04 | 131.69 | 130.01 | 130.31 | 130.31 | 1.496e+6 |
| 2026-01-16 | CEG | 321.52 | 322.12 | 299.54 | 306.82 | 306.82 | 9.207e+6 |
| 2026-01-16 | CFG | 59.64 | 60.47 | 59.6 | 59.96 | 59.96 | 6.552e+6 |
| 2026-01-16 | CHD | 89.41 | 90.56 | 88.36 | 90.04 | 90.04 | 2.497e+6 |
| 2026-01-16 | CHTR | 194.65 | 195.68 | 187.85 | 189.76 | 189.76 | 2.292e+6 |
| 2026-01-16 | CI | 274.81 | 275.44 | 269.29 | 270.72 | 270.72 | 1.703e+6 |
| 2026-01-16 | CIEN | 247.09 | 253.9 | 241.55 | 243.42 | 243.42 | 2.056e+6 |
| 2026-01-16 | CINF | 162.09 | 162.22 | 160.81 | 161.23 | 161.23 | 646,200 |
| 2026-01-16 | CL | 83.04 | 83.67 | 82.53 | 83.49 | 83.49 | 6.950e+6 |
| 2026-01-16 | CLX | 107.4 | 108.7 | 106.49 | 107.42 | 107.42 | 1.920e+6 |
| 2026-01-16 | CMCSA | 27.93 | 28.05 | 27.24 | 27.5 | 27.5 | 3.860e+7 |
| 2026-01-16 | CME | 266.17 | 273.64 | 264.54 | 272.97 | 272.97 | 2.410e+6 |
| 2026-01-16 | CSCO | 75.23 | 75.58 | 74.19 | 74.78 | 74.78 | 2.574e+7 |
| 2026-01-16 | CSX | 36.22 | 36.33 | 35.91 | 36.13 | 36.13 | 1.802e+7 |
| 2026-01-16 | CTAS | 195.15 | 195.15 | 192.71 | 194.44 | 194.44 | 2.712e+6 |
| 2026-01-16 | CTSH | 84.09 | 84.43 | 83.07 | 83.73 | 83.73 | 1.022e+7 |
| 2026-01-16 | CVNA | 92.07 | 92.9 | 88.44 | 88.62 | 88.62 | 1.421e+7 |
| 2026-01-16 | CVS | 79.94 | 80.19 | 77.15 | 77.28 | 77.28 | 9.598e+6 |
| 2026-01-16 | CVX | 163.48 | 164.17 | 162.72 | 163.16 | 163.16 | 9.746e+6 |
| 2026-01-16 | D | 59.46 | 60.85 | 59.21 | 60.48 | 60.48 | 6.711e+6 |