Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46001–46050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | AJG | 263.1 | 263.89 | 254.53 | 256.22 | 256.22 | 2.951e+6 |
| 2026-01-13 | AKAM | 91.5 | 91.78 | 88.36 | 88.86 | 88.86 | 3.024e+6 |
| 2026-01-13 | ALB | 174.56 | 177.23 | 172.32 | 176.44 | 176.44 | 3.412e+6 |
| 2026-01-13 | ALGN | 171.98 | 172.51 | 167.95 | 170.2 | 170.2 | 913,664 |
| 2026-01-13 | ALK | 47.8 | 49.11 | 47.27 | 47.85 | 47.85 | 3.102e+6 |
| 2026-01-13 | ALL | 207.49 | 209.05 | 196.01 | 196.66 | 196.66 | 4.468e+6 |
| 2026-01-13 | ALLE | 161.07 | 161.84 | 159.4 | 161.08 | 161.08 | 1.039e+6 |
| 2026-01-13 | AMAT | 306.29 | 309.87 | 301.84 | 304.11 | 304.11 | 7.147e+6 |
| 2026-01-13 | AMCR | 42.69 | 43.28 | 42.49 | 43.18 | 43.18 | 4.942e+6 |
| 2026-01-13 | AMD | 215.1 | 223.11 | 214.98 | 220.97 | 220.97 | 5.689e+7 |
| 2026-01-13 | AME | 209.98 | 211.45 | 208.73 | 211.39 | 211.39 | 1.040e+6 |
| 2026-01-13 | AMG | 310.69 | 313.54 | 309.3 | 310.82 | 310.82 | 241,040 |
| 2026-01-13 | AMGN | 322.74 | 323.06 | 315.21 | 319.66 | 319.66 | 2.382e+6 |
| 2026-01-13 | AMP | 505.83 | 507.94 | 490.84 | 492.12 | 492.12 | 533,600 |
| 2026-01-13 | AMT | 169.71 | 172.4 | 168.03 | 172.24 | 172.24 | 2.870e+6 |
| 2026-01-13 | AMTM | 34.4 | 34.5 | 33.99 | 34.3 | 34.3 | 1.467e+6 |
| 2026-01-13 | AMZN | 246.53 | 247.66 | 240.25 | 242.6 | 242.6 | 3.837e+7 |
| 2026-01-13 | AN | 213.18 | 213.98 | 209.04 | 213.67 | 213.67 | 231,100 |
| 2026-01-13 | ANET | 123.7 | 130.69 | 123.05 | 129.93 | 129.93 | 8.639e+6 |
| 2026-01-13 | AON | 347.22 | 349.03 | 341.6 | 342.95 | 342.95 | 1.028e+6 |
| 2026-01-13 | AOS | 70.71 | 70.82 | 69.24 | 69.83 | 69.83 | 990,854 |
| 2026-01-13 | APA | 25.04 | 25.86 | 24.99 | 25.31 | 25.31 | 5.700e+6 |
| 2026-01-13 | AVB | 176.96 | 177.68 | 173.07 | 176.84 | 176.84 | 932,800 |
| 2026-01-13 | AVGO | 352.14 | 358.74 | 350.18 | 353.87 | 353.87 | 1.831e+7 |
| 2026-01-13 | AWK | 127.89 | 129.58 | 126.92 | 129.46 | 129.46 | 2.202e+6 |
| 2026-01-13 | AXON | 635 | 649.89 | 623.34 | 641.51 | 641.51 | 784,302 |
| 2026-01-13 | AXP | 358.46 | 359.15 | 354.83 | 356.87 | 356.87 | 3.775e+6 |
| 2026-01-13 | AYI | 318.1 | 326.11 | 314.64 | 325.29 | 325.29 | 1.017e+6 |
| 2026-01-13 | AZO | 3,510.74 | 3,529.99 | 3,441.83 | 3,505.75 | 3,505.75 | 139,800 |
| 2026-01-13 | BA | 241.12 | 247.4 | 240.1 | 244.55 | 244.55 | 1.146e+7 |
| 2026-01-13 | BAC | 54.96 | 55.2 | 53.99 | 54.23 | 54.23 | 4.354e+7 |
| 2026-01-13 | BALL | 55.2 | 55.33 | 54.64 | 55.33 | 55.33 | 1.521e+6 |
| 2026-01-13 | BAX | 20.26 | 20.46 | 19.39 | 19.64 | 19.64 | 9.384e+6 |
| 2026-01-13 | BBBY | 6.61 | 6.73 | 6.43 | 6.67 | 6.67 | 2.100e+6 |
| 2026-01-13 | BBY | 66.95 | 67.17 | 65.98 | 66.47 | 66.47 | 4.362e+6 |
| 2026-01-13 | BDX | 158.3 | 159.08 | 155.02 | 157.42 | 157.42 | 1.473e+6 |
| 2026-01-13 | BEN | 25.28 | 25.29 | 24.79 | 24.92 | 24.92 | 3.643e+6 |
| 2026-01-13 | BG | 99.41 | 101.41 | 99.39 | 101.39 | 101.39 | 1.348e+6 |
| 2026-01-13 | BHF | 64.43 | 64.49 | 63.85 | 64 | 64 | 1.265e+6 |
| 2026-01-13 | BIIB | 185.42 | 186.32 | 177.05 | 178.3 | 178.3 | 1.597e+6 |
| 2026-01-13 | BIO | 323.49 | 328.56 | 316.57 | 322.17 | 322.17 | 183,801 |
| 2026-01-13 | BK | 120.25 | 121.99 | 118.89 | 121.91 | 121.91 | 7.294e+6 |
| 2026-01-13 | BKNG | 214.19 | 216.21 | 210.23 | 212.1 | 212.1 | 4.730e+6 |
| 2026-01-13 | BKR | 47.91 | 48.85 | 47.79 | 48.63 | 48.63 | 9.417e+6 |
| 2026-01-13 | BLDR | 124.56 | 125.41 | 122.31 | 124.86 | 124.86 | 1.917e+6 |
| 2026-01-13 | BLK | 1,083.5 | 1,087.94 | 1,067.78 | 1,083.5 | 1,083.5 | 730,700 |
| 2026-01-13 | BR | 221.18 | 221.67 | 218.87 | 220.01 | 220.01 | 707,700 |
| 2026-01-13 | BRO | 79.13 | 79.57 | 77.55 | 78.65 | 78.65 | 2.880e+6 |
| 2026-01-13 | BSX | 95.35 | 95.45 | 92.69 | 94.14 | 94.14 | 1.111e+7 |
| 2026-01-13 | BWA | 47.94 | 48.39 | 47.87 | 48.01 | 48.01 | 1.506e+6 |