Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44551–44600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | BAC | 52.42 | 52.74 | 51.93 | 52.27 | 52.27 | 5.102e+7 |
| 2026-01-15 | BALL | 56.07 | 56.18 | 55.23 | 55.72 | 55.72 | 1.405e+6 |
| 2026-01-15 | BAX | 19.88 | 20.44 | 19.76 | 20.36 | 20.36 | 8.914e+6 |
| 2026-01-15 | BBBY | 6.82 | 7.39 | 6.82 | 7.2 | 7.2 | 1.936e+6 |
| 2026-01-15 | BBY | 65.94 | 67.34 | 65.11 | 67.12 | 67.12 | 3.787e+6 |
| 2026-01-15 | BDX | 161.34 | 163.48 | 160.58 | 162.76 | 162.76 | 2.762e+6 |
| 2026-01-15 | BEN | 25.38 | 25.77 | 25.25 | 25.6 | 25.6 | 4.067e+6 |
| 2026-01-15 | BG | 103.72 | 107.57 | 103.72 | 107.56 | 107.56 | 2.591e+6 |
| 2026-01-15 | BHF | 63.8 | 64.18 | 63.8 | 64.09 | 64.09 | 928,600 |
| 2026-01-15 | BIIB | 169.03 | 169.79 | 166.79 | 168.57 | 168.57 | 1.563e+6 |
| 2026-01-15 | BIO | 318.81 | 323.32 | 315 | 322.06 | 322.06 | 236,015 |
| 2026-01-15 | BK | 124.19 | 124.84 | 122.06 | 122.94 | 122.94 | 3.699e+6 |
| 2026-01-15 | BKNG | 207.18 | 208.63 | 205.26 | 207.25 | 207.25 | 4.743e+6 |
| 2026-01-15 | BKR | 49.64 | 51.79 | 49.54 | 51.63 | 51.63 | 1.162e+7 |
| 2026-01-15 | BLDR | 127.46 | 130.31 | 126.91 | 128.96 | 128.96 | 2.076e+6 |
| 2026-01-15 | BLK | 1,122.37 | 1,155.89 | 1,118.83 | 1,150.24 | 1,150.24 | 1.402e+6 |
| 2026-01-15 | BR | 220.51 | 220.7 | 217.36 | 218.17 | 218.17 | 988,521 |
| 2026-01-15 | BRO | 78.97 | 79.48 | 78.14 | 79.34 | 79.34 | 2.102e+6 |
| 2026-01-15 | BSX | 88.26 | 90.91 | 87.22 | 90.03 | 90.03 | 2.791e+7 |
| 2026-01-15 | BWA | 48.28 | 48.66 | 48.14 | 48.46 | 48.46 | 1.854e+6 |
| 2026-01-15 | BX | 156.12 | 158.89 | 155.44 | 157.5 | 157.5 | 2.436e+6 |
| 2026-01-15 | BXP | 65.57 | 66.74 | 64.97 | 66.2 | 66.2 | 1.624e+6 |
| 2026-01-15 | C | 112.73 | 116.8 | 111.64 | 116.3 | 116.3 | 1.872e+7 |
| 2026-01-15 | CA | 24.9 | 24.9 | 24.87 | 24.87 | 24.87 | 548 |
| 2026-01-15 | CAG | 16.34 | 16.64 | 16.15 | 16.61 | 16.61 | 1.241e+7 |
| 2026-01-15 | CARR | 55.71 | 55.73 | 54.76 | 55.12 | 55.12 | 4.936e+6 |
| 2026-01-15 | CASY | 618.85 | 640.08 | 613.21 | 636.34 | 636.34 | 560,900 |
| 2026-01-15 | CB | 300.63 | 302.46 | 299.13 | 300.22 | 300.22 | 1.229e+6 |
| 2026-01-15 | CBRE | 165.77 | 171.24 | 165.48 | 170.83 | 170.83 | 1.287e+6 |
| 2026-01-15 | CCI | 87.77 | 89.51 | 86.68 | 89.3 | 89.3 | 3.058e+6 |
| 2026-01-15 | CCL | 30.13 | 30.23 | 29.05 | 29.12 | 29.12 | 1.975e+7 |
| 2026-01-15 | CDNS | 317.44 | 328.64 | 316 | 320.6 | 320.6 | 2.395e+6 |
| 2026-01-15 | CDW | 131.61 | 132.56 | 129.02 | 130.85 | 130.85 | 2.564e+6 |
| 2026-01-15 | CEG | 334.99 | 345.81 | 334.08 | 340.22 | 340.22 | 3.054e+6 |
| 2026-01-15 | CFG | 59.08 | 60.17 | 59.08 | 59.76 | 59.76 | 5.424e+6 |
| 2026-01-15 | CHD | 88.88 | 89.9 | 88.32 | 89.86 | 89.86 | 2.133e+6 |
| 2026-01-15 | CHTR | 201.45 | 202 | 194.06 | 194.61 | 194.61 | 2.116e+6 |
| 2026-01-15 | CI | 270.06 | 276.48 | 267.48 | 276.42 | 276.42 | 1.657e+6 |
| 2026-01-15 | CIEN | 245 | 252.2 | 243.35 | 243.79 | 243.79 | 1.748e+6 |
| 2026-01-15 | CINF | 163.13 | 164.52 | 161.9 | 162.41 | 162.41 | 435,200 |
| 2026-01-15 | CL | 83.2 | 83.52 | 82.27 | 83.31 | 83.31 | 5.403e+6 |
| 2026-01-15 | CLX | 108.15 | 109.6 | 107.41 | 108.65 | 108.65 | 1.971e+6 |
| 2026-01-15 | CMCSA | 28.08 | 28.22 | 27.86 | 28.02 | 28.02 | 3.108e+7 |
| 2026-01-15 | CME | 267.99 | 270 | 265.57 | 266.23 | 266.23 | 1.674e+6 |
| 2026-01-15 | CSCO | 74.81 | 75.64 | 74.5 | 74.84 | 74.84 | 1.821e+7 |
| 2026-01-15 | CSX | 36.14 | 36.38 | 36.04 | 36.18 | 36.18 | 1.167e+7 |
| 2026-01-15 | CTAS | 194.43 | 196.23 | 193.13 | 194.6 | 194.6 | 1.831e+6 |
| 2026-01-15 | CTSH | 85.4 | 85.52 | 82.96 | 83.8 | 83.8 | 6.121e+6 |
| 2026-01-15 | CVNA | 92.7 | 94.55 | 91.58 | 92.18 | 92.18 | 8.799e+6 |
| 2026-01-15 | CVS | 77.95 | 80.05 | 76.8 | 79.99 | 79.99 | 1.043e+7 |