Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45401–45450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-14 | AMG | 311.98 | 315.92 | 309.98 | 315.17 | 315.17 | 230,900 |
| 2026-01-14 | AMGN | 319.45 | 324.49 | 318.92 | 324.26 | 324.26 | 1.897e+6 |
| 2026-01-14 | AMP | 491 | 504.43 | 487.46 | 504.13 | 504.13 | 504,940 |
| 2026-01-14 | AMT | 172.75 | 178.82 | 172.53 | 175.72 | 175.72 | 3.605e+6 |
| 2026-01-14 | AMTM | 34.5 | 34.93 | 34.07 | 34.6 | 34.6 | 1.586e+6 |
| 2026-01-14 | AMZN | 241.15 | 241.28 | 236.22 | 236.65 | 236.65 | 4.141e+7 |
| 2026-01-14 | AN | 213.35 | 214.33 | 210.42 | 211.97 | 211.97 | 191,728 |
| 2026-01-14 | ANET | 128.76 | 129.76 | 123.34 | 125.09 | 125.09 | 7.415e+6 |
| 2026-01-14 | AON | 343.07 | 346.18 | 342.87 | 344.36 | 344.36 | 1.020e+6 |
| 2026-01-14 | AOS | 69.76 | 70.9 | 69.76 | 70.43 | 70.43 | 996,100 |
| 2026-01-14 | APA | 25.71 | 26.93 | 25.61 | 26.27 | 26.27 | 7.820e+6 |
| 2026-01-14 | AVB | 176.9 | 180.52 | 176.32 | 178.17 | 178.17 | 1.094e+6 |
| 2026-01-14 | AVGO | 348.24 | 349.96 | 333.72 | 339.18 | 339.18 | 3.009e+7 |
| 2026-01-14 | AWK | 129.66 | 131.04 | 129.05 | 130.63 | 130.63 | 1.516e+6 |
| 2026-01-14 | AXON | 636.36 | 649 | 617.59 | 629.22 | 629.22 | 752,833 |
| 2026-01-14 | AXP | 355.32 | 357.26 | 349.61 | 357.13 | 357.13 | 3.583e+6 |
| 2026-01-14 | AYI | 325.36 | 329.25 | 316.62 | 318.77 | 318.77 | 476,100 |
| 2026-01-14 | AZO | 3,508.78 | 3,529.76 | 3,457.78 | 3,472.66 | 3,472.66 | 134,800 |
| 2026-01-14 | BA | 244.44 | 244.89 | 239.6 | 242.61 | 242.61 | 7.749e+6 |
| 2026-01-14 | BAC | 52.59 | 53.18 | 51.37 | 52.19 | 52.19 | 8.475e+7 |
| 2026-01-14 | BALL | 55.41 | 56.07 | 54.9 | 55.86 | 55.86 | 1.703e+6 |
| 2026-01-14 | BAX | 19.6 | 20.01 | 19.35 | 19.83 | 19.83 | 8.111e+6 |
| 2026-01-14 | BBBY | 6.6 | 6.82 | 6.55 | 6.82 | 6.82 | 1.507e+6 |
| 2026-01-14 | BBY | 66.14 | 67.68 | 65.63 | 65.68 | 65.68 | 4.461e+6 |
| 2026-01-14 | BDX | 157.65 | 162.2 | 156.86 | 162.03 | 162.03 | 1.835e+6 |
| 2026-01-14 | BEN | 24.8 | 25.38 | 24.77 | 25.26 | 25.26 | 3.911e+6 |
| 2026-01-14 | BG | 102.12 | 105.38 | 101.39 | 104.23 | 104.23 | 2.347e+6 |
| 2026-01-14 | BHF | 64.01 | 64.13 | 63.8 | 63.8 | 63.8 | 979,612 |
| 2026-01-14 | BIIB | 177.73 | 178.41 | 165.58 | 169.31 | 169.31 | 3.636e+6 |
| 2026-01-14 | BIO | 320.83 | 325.93 | 316.6 | 318.25 | 318.25 | 230,800 |
| 2026-01-14 | BK | 121.86 | 123.89 | 121.65 | 123.55 | 123.55 | 6.128e+6 |
| 2026-01-14 | BKNG | 210.02 | 210.73 | 201.84 | 207.01 | 207.01 | 6.203e+6 |
| 2026-01-14 | BKR | 48.91 | 49.99 | 48.81 | 49.63 | 49.63 | 8.355e+6 |
| 2026-01-14 | BLDR | 125 | 128.84 | 123.1 | 126.38 | 126.38 | 1.939e+6 |
| 2026-01-14 | BLK | 1,064.6 | 1,087.95 | 1,064.48 | 1,085.8 | 1,085.8 | 954,293 |
| 2026-01-14 | BR | 219.46 | 220.99 | 217.83 | 219.76 | 219.76 | 746,000 |
| 2026-01-14 | BRO | 78.81 | 80 | 78.41 | 79.02 | 79.02 | 2.839e+6 |
| 2026-01-14 | BSX | 93.92 | 93.99 | 92.79 | 93.74 | 93.74 | 7.270e+6 |
| 2026-01-14 | BWA | 48.36 | 48.56 | 47.73 | 47.94 | 47.94 | 2.053e+6 |
| 2026-01-14 | BX | 151.02 | 155.46 | 150.26 | 155.44 | 155.44 | 2.944e+6 |
| 2026-01-14 | BXP | 65.01 | 65.48 | 64.28 | 65.47 | 65.47 | 1.668e+6 |
| 2026-01-14 | C | 116.75 | 117.58 | 109.38 | 111.3 | 111.3 | 2.798e+7 |
| 2026-01-14 | CA | 24.88 | 24.88 | 24.84 | 24.84 | 24.84 | 400 |
| 2026-01-14 | CAG | 15.9 | 16.43 | 15.89 | 16.37 | 16.37 | 1.561e+7 |
| 2026-01-14 | CARR | 55.09 | 55.37 | 54.27 | 55.16 | 55.16 | 4.811e+6 |
| 2026-01-14 | CASY | 608.61 | 620.99 | 603.53 | 615.3 | 615.3 | 324,773 |
| 2026-01-14 | CB | 300.98 | 303.09 | 298.39 | 300.13 | 300.13 | 2.007e+6 |
| 2026-01-14 | CBRE | 163.77 | 165.51 | 161.12 | 164.9 | 164.9 | 1.523e+6 |
| 2026-01-14 | CCI | 85.93 | 89.25 | 85.72 | 87.58 | 87.58 | 3.369e+6 |
| 2026-01-14 | CCL | 30.41 | 30.43 | 29.28 | 29.86 | 29.86 | 2.379e+7 |