Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

45351–45400 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-14	REG	69.23	69.65	68.68	69.25	69.25	959,644
2026-01-14	REGN	758.54	764.59	750.99	752.12	752.12	669,119
2026-01-14	UNH	332.79	337.49	331.53	332.38	332.38	5.741e+6
2026-01-14	RF	27.5	28.07	27.33	27.88	27.88	1.476e+7
2026-01-14	TFC	48.36	49.07	48.28	48.82	48.82	1.068e+7
2026-01-14	SW	42.1	42.39	41.56	41.89	41.89	3.775e+6
2026-01-14	SYF	76.78	77.7	74.34	77.19	77.19	6.003e+6
2026-01-14	RIG	4.3	4.44	4.3	4.38	4.38	3.650e+7
2026-01-14	PNW	89.48	91.41	89.34	90.6	90.6	1.880e+6
2026-01-14	RJF	166.43	171.96	165.51	171.63	171.63	1.518e+6
2026-01-14	ZBRA	260.73	264.79	260.1	262.51	262.51	535,316
2026-01-14	UDR	35.63	36.27	35.57	36.27	36.27	3.522e+6
2026-01-14	RL	366.81	368.12	357.78	361.87	361.87	445,546
2026-01-14	SLB	46.16	47.45	46	46.69	46.69	2.391e+7
2026-01-14	RMD	252.31	258.79	251.16	258.14	258.14	970,429
2026-01-14	Q	88.39	89.88	85.61	89.82	89.82	1.266e+6
2026-01-14	STLD	168.73	172.51	168.61	170.27	170.27	1.511e+6
2026-01-14	A	146.08	148.03	145.18	145.59	145.59	1.684e+6
2026-01-14	AA	65.51	66.73	64.23	64.36	64.36	1.087e+7
2026-01-14	AAL	15.25	15.42	14.93	15.14	15.14	6.523e+7
2026-01-14	AAP	42.21	42.72	41.34	42.69	42.69	1.243e+6
2026-01-14	AAPL	259	261.33	256.23	259.47	259.47	4.002e+7
2026-01-14	ABBV	217.43	219.74	213.5	218.31	218.31	8.427e+6
2026-01-14	ABNB	139.5	139.65	130.15	132.79	132.79	7.682e+6
2026-01-14	ABT	122.29	123.69	121.61	123.6	123.6	7.188e+6
2026-01-14	ACGL	90.75	91.65	90.61	91.29	91.29	2.865e+6
2026-01-14	ACN	274.28	288.64	273.85	286.11	286.11	6.422e+6
2026-01-14	ADBE	308.57	309.73	302.47	304.44	304.44	5.713e+6
2026-01-14	ADI	293.66	297.93	292.35	297.06	297.06	3.598e+6
2026-01-14	ADM	62.75	64.79	62.75	63.7	63.7	5.476e+6
2026-01-14	ADSK	268.95	271.01	259.27	261.28	261.28	2.221e+6
2026-01-14	ADT	8.09	8.21	8.09	8.19	8.19	4.946e+6
2026-01-14	AEE	101.01	102.11	100.22	101.85	101.85	1.212e+6
2026-01-14	AEP	115.23	116.78	114.92	116.33	116.33	3.144e+6
2026-01-14	AES	13.56	13.86	13.55	13.66	13.66	9.524e+6
2026-01-14	AFL	106.98	109.25	106.98	109.03	109.03	2.174e+6
2026-01-14	AIG	72.13	73.71	71.82	72.61	72.61	1.168e+7
2026-01-14	AIV	4.4	4.46	4.4	4.45	4.45	1.386e+6
2026-01-14	AIZ	234.57	238.17	234.57	237.04	237.04	281,700
2026-01-14	AJG	256.01	259.5	255.05	256.2	256.2	2.608e+6
2026-01-14	AKAM	88.95	91.49	88.6	90.65	90.65	2.418e+6
2026-01-14	ALB	174.95	178.7	171.25	177.11	177.11	2.539e+6
2026-01-14	ALGN	169.33	171.59	168.88	169.23	169.23	814,900
2026-01-14	ALK	47.71	48.23	46.38	47.79	47.79	3.007e+6
2026-01-14	ALL	196.17	199.19	193.58	195.03	195.03	3.071e+6
2026-01-14	ALLE	161.16	163.76	160	161.01	161.01	676,201
2026-01-14	AMAT	300.72	301.19	296.26	301.14	301.14	6.545e+6
2026-01-14	AMCR	43.53	44.12	43.43	43.53	43.53	3.063e+6
2026-01-14	AMD	217.54	224.09	215.11	223.6	223.6	4.047e+7
2026-01-14	AME	211.09	211.81	208.93	210.78	210.78	916,127

← anterior siguiente →