Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
44751–44800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-15 | RJF | 172.57 | 174.05 | 170.71 | 170.91 | 170.91 | 1.206e+6 |
| 2026-01-15 | UDR | 36.29 | 36.81 | 36.22 | 36.62 | 36.62 | 3.729e+6 |
| 2026-01-15 | PSA | 285.4 | 290.83 | 282.77 | 290.08 | 290.08 | 1.193e+6 |
| 2026-01-15 | RL | 362.93 | 372.85 | 362.93 | 368.14 | 368.14 | 417,500 |
| 2026-01-15 | PPG | 107.76 | 109.15 | 107.11 | 108.73 | 108.73 | 1.549e+6 |
| 2026-01-15 | Q | 93.58 | 97.78 | 92.83 | 93.06 | 93.06 | 4.534e+6 |
| 2026-01-15 | A | 146.27 | 146.58 | 144.36 | 144.51 | 144.51 | 1.675e+6 |
| 2026-01-15 | AA | 64.25 | 64.52 | 63.45 | 63.6 | 63.6 | 1.166e+7 |
| 2026-01-15 | AAL | 15.25 | 15.79 | 15.25 | 15.71 | 15.71 | 7.132e+7 |
| 2026-01-15 | AAP | 42.11 | 43.16 | 41.22 | 42.53 | 42.53 | 1.802e+6 |
| 2026-01-15 | AAPL | 260.17 | 260.55 | 256.57 | 257.73 | 257.73 | 3.939e+7 |
| 2026-01-15 | ABBV | 218.93 | 219.43 | 212.34 | 213.25 | 213.25 | 6.954e+6 |
| 2026-01-15 | ABNB | 134.54 | 135.5 | 131.93 | 132.6 | 132.6 | 4.662e+6 |
| 2026-01-15 | ABT | 123.62 | 123.64 | 122.23 | 122.76 | 122.76 | 7.080e+6 |
| 2026-01-15 | ACGL | 91.42 | 92.17 | 90.36 | 90.94 | 90.94 | 2.472e+6 |
| 2026-01-15 | ACN | 285.51 | 288.23 | 282.81 | 285.41 | 285.41 | 5.744e+6 |
| 2026-01-15 | ADBE | 304.97 | 305.82 | 301.4 | 304.09 | 304.09 | 4.774e+6 |
| 2026-01-15 | ADI | 300.87 | 304.66 | 297.71 | 301.16 | 301.16 | 4.087e+6 |
| 2026-01-15 | ADM | 63.52 | 65.7 | 63.46 | 65.64 | 65.64 | 5.085e+6 |
| 2026-01-15 | ADSK | 262.23 | 264.08 | 259.76 | 262.26 | 262.26 | 1.774e+6 |
| 2026-01-15 | ADT | 8.19 | 8.26 | 8.16 | 8.22 | 8.22 | 6.286e+6 |
| 2026-01-15 | AEE | 102.26 | 102.7 | 101.71 | 102.54 | 102.54 | 1.084e+6 |
| 2026-01-15 | AEP | 116.63 | 117.91 | 115.89 | 117.61 | 117.61 | 3.086e+6 |
| 2026-01-15 | AES | 13.74 | 14.27 | 13.69 | 14.09 | 14.09 | 1.461e+7 |
| 2026-01-15 | AFL | 109.16 | 109.66 | 108.34 | 108.47 | 108.47 | 2.138e+6 |
| 2026-01-15 | AIG | 72.38 | 73.84 | 72.26 | 73.6 | 73.6 | 7.062e+6 |
| 2026-01-15 | AIV | 4.47 | 4.47 | 4.44 | 4.45 | 4.45 | 1.046e+6 |
| 2026-01-15 | AIZ | 237.19 | 239.03 | 235.89 | 236.49 | 236.49 | 340,116 |
| 2026-01-15 | AJG | 255.41 | 257.48 | 254.29 | 255.37 | 255.37 | 2.452e+6 |
| 2026-01-15 | AKAM | 90.62 | 91.72 | 89.75 | 91.53 | 91.53 | 3.260e+6 |
| 2026-01-15 | ALB | 177.11 | 178.66 | 170.38 | 173.35 | 173.35 | 3.144e+6 |
| 2026-01-15 | ALGN | 169.74 | 172.62 | 167.4 | 171.47 | 171.47 | 907,738 |
| 2026-01-15 | ALK | 48.1 | 50.02 | 48.1 | 49.66 | 49.66 | 3.089e+6 |
| 2026-01-15 | ALL | 196.76 | 197.85 | 194.06 | 194.49 | 194.49 | 1.709e+6 |
| 2026-01-15 | ALLE | 162.04 | 164.34 | 161.41 | 162.87 | 162.87 | 841,700 |
| 2026-01-15 | AMAT | 327.27 | 330.18 | 318.04 | 318.29 | 318.29 | 1.126e+7 |
| 2026-01-15 | AMCR | 43.98 | 44.9 | 42.82 | 43.59 | 43.59 | 4.353e+6 |
| 2026-01-15 | AMD | 227.9 | 238.35 | 227.22 | 227.92 | 227.92 | 5.527e+7 |
| 2026-01-15 | AME | 213.07 | 215.02 | 211.31 | 214.68 | 214.68 | 1.093e+6 |
| 2026-01-15 | AMG | 317.55 | 325.64 | 317.55 | 322.21 | 322.21 | 384,011 |
| 2026-01-15 | AMGN | 324.27 | 327.74 | 320.54 | 325.31 | 325.31 | 2.592e+6 |
| 2026-01-15 | AMP | 507.79 | 514.34 | 503.75 | 504.76 | 504.76 | 423,925 |
| 2026-01-15 | AMT | 175.69 | 180.01 | 174.62 | 179.75 | 179.75 | 3.868e+6 |
| 2026-01-15 | AMTM | 34.85 | 34.94 | 34.37 | 34.58 | 34.58 | 1.489e+6 |
| 2026-01-15 | AMZN | 239.31 | 240.65 | 236.63 | 238.18 | 238.18 | 4.300e+7 |
| 2026-01-15 | AN | 211.65 | 214.97 | 209.49 | 214.35 | 214.35 | 197,300 |
| 2026-01-15 | ANET | 127.59 | 133.34 | 127.37 | 130.59 | 130.59 | 8.562e+6 |
| 2026-01-15 | AON | 344.35 | 345.41 | 341.07 | 343.2 | 343.2 | 915,900 |
| 2026-01-15 | AOS | 71.18 | 71.32 | 70.57 | 71.23 | 71.23 | 1.055e+6 |
| 2026-01-15 | APA | 25.86 | 25.86 | 25 | 25.6 | 25.6 | 7.673e+6 |