Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
45951–46000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | SWK | 81.82 | 82.88 | 81.14 | 81.99 | 81.99 | 1.176e+6 |
| 2026-01-13 | VRSK | 223.47 | 224.1 | 219.75 | 221.53 | 221.53 | 806,927 |
| 2026-01-13 | XRAY | 12.5 | 12.68 | 11.95 | 12.13 | 12.13 | 5.945e+6 |
| 2026-01-13 | R | 190.43 | 193.23 | 187.82 | 189.19 | 189.19 | 309,200 |
| 2026-01-13 | STT | 132.21 | 132.77 | 130.82 | 131.93 | 131.93 | 2.393e+6 |
| 2026-01-13 | ZBH | 91.17 | 93.37 | 87.06 | 88.1 | 88.1 | 4.140e+6 |
| 2026-01-13 | VLTO | 101.73 | 101.76 | 100.38 | 101.62 | 101.62 | 1.121e+6 |
| 2026-01-13 | STE | 259.81 | 260.36 | 255.97 | 259.21 | 259.21 | 322,149 |
| 2026-01-13 | RCL | 292.69 | 295.04 | 284.29 | 290.17 | 290.17 | 2.505e+6 |
| 2026-01-13 | NDAQ | 99.2 | 99.39 | 97.59 | 98.58 | 98.58 | 3.095e+6 |
| 2026-01-13 | REG | 69.51 | 69.76 | 68.12 | 69.29 | 69.29 | 992,252 |
| 2026-01-13 | UNH | 338.87 | 339.21 | 330.29 | 331.36 | 331.36 | 5.606e+6 |
| 2026-01-13 | REGN | 763.11 | 763.94 | 741.95 | 756.88 | 756.88 | 946,732 |
| 2026-01-13 | RF | 28.06 | 28.18 | 27.52 | 27.58 | 27.58 | 1.412e+7 |
| 2026-01-13 | WM | 217.47 | 217.92 | 214 | 215.33 | 215.33 | 1.765e+6 |
| 2026-01-13 | PM | 163.19 | 165.28 | 161.86 | 164.38 | 164.38 | 3.983e+6 |
| 2026-01-13 | WSM | 205.51 | 210.69 | 205.31 | 206.6 | 206.6 | 1.179e+6 |
| 2026-01-13 | SW | 42.05 | 42.14 | 41.45 | 41.83 | 41.83 | 4.209e+6 |
| 2026-01-13 | RIG | 4.34 | 4.4 | 4.25 | 4.29 | 4.29 | 4.079e+7 |
| 2026-01-13 | PNW | 88.27 | 89.45 | 87.77 | 89.44 | 89.44 | 1.302e+6 |
| 2026-01-13 | RJF | 170.48 | 170.57 | 165.24 | 166.57 | 166.57 | 1.135e+6 |
| 2026-01-13 | UDR | 35.75 | 35.91 | 34.95 | 35.68 | 35.68 | 3.085e+6 |
| 2026-01-13 | RL | 361.24 | 370.49 | 361.06 | 365.11 | 365.11 | 537,638 |
| 2026-01-13 | PPL | 34.51 | 34.74 | 34.15 | 34.72 | 34.72 | 4.810e+6 |
| 2026-01-13 | URI | 944.92 | 950.9 | 923.02 | 936.13 | 936.13 | 610,229 |
| 2026-01-13 | WDC | 209.16 | 217.9 | 208.38 | 213.9 | 213.9 | 6.486e+6 |
| 2026-01-13 | RMD | 259.05 | 261.49 | 250.39 | 253.33 | 253.33 | 1.071e+6 |
| 2026-01-13 | ZBRA | 265.57 | 268 | 261.26 | 261.44 | 261.44 | 740,951 |
| 2026-01-13 | A | 148.23 | 149.76 | 142.82 | 145.99 | 145.99 | 2.593e+6 |
| 2026-01-13 | AA | 64.57 | 66.03 | 64.19 | 65.16 | 65.16 | 6.904e+6 |
| 2026-01-13 | AAL | 15.62 | 16 | 15.22 | 15.35 | 15.35 | 8.300e+7 |
| 2026-01-13 | AAP | 42.56 | 43.33 | 42.03 | 42.18 | 42.18 | 1.659e+6 |
| 2026-01-13 | AAPL | 258.23 | 261.32 | 257.9 | 260.56 | 260.56 | 4.573e+7 |
| 2026-01-13 | ABBV | 215.98 | 217.18 | 212.36 | 217.18 | 217.18 | 4.873e+6 |
| 2026-01-13 | ABNB | 138.14 | 140.19 | 136.5 | 140.07 | 140.07 | 4.109e+6 |
| 2026-01-13 | ABT | 123.16 | 123.28 | 120.83 | 122.91 | 122.91 | 5.170e+6 |
| 2026-01-13 | ACGL | 93.08 | 93.44 | 90.43 | 90.77 | 90.77 | 2.578e+6 |
| 2026-01-13 | ACN | 276.55 | 278.14 | 270.7 | 274.47 | 274.47 | 3.623e+6 |
| 2026-01-13 | ADBE | 322.49 | 323 | 307.91 | 309.93 | 309.93 | 7.217e+6 |
| 2026-01-13 | ADI | 294.26 | 301.54 | 293.74 | 295.29 | 295.29 | 2.760e+6 |
| 2026-01-13 | ADM | 61.34 | 62.54 | 61.15 | 62.5 | 62.5 | 2.718e+6 |
| 2026-01-13 | ADSK | 277.5 | 279.34 | 266.77 | 270.63 | 270.63 | 2.171e+6 |
| 2026-01-13 | ADT | 8.14 | 8.16 | 8.05 | 8.08 | 8.08 | 4.147e+6 |
| 2026-01-13 | AEE | 99.64 | 100.87 | 99.23 | 100.75 | 100.75 | 1.420e+6 |
| 2026-01-13 | AEP | 114.82 | 115.25 | 113.84 | 114.87 | 114.87 | 2.735e+6 |
| 2026-01-13 | AES | 13.72 | 13.83 | 13.58 | 13.64 | 13.64 | 8.807e+6 |
| 2026-01-13 | AFL | 107.75 | 108.29 | 106.25 | 106.84 | 106.84 | 1.943e+6 |
| 2026-01-13 | AIG | 73.64 | 73.89 | 71.69 | 71.87 | 71.87 | 8.389e+6 |
| 2026-01-13 | AIV | 4.42 | 4.45 | 4.4 | 4.41 | 4.41 | 1.742e+6 |
| 2026-01-13 | AIZ | 237.54 | 238.14 | 232.55 | 234.06 | 234.06 | 364,700 |