Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
46301–46350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-13 | TXN | 187.1 | 187.57 | 185.49 | 186.36 | 186.36 | 4.135e+6 |
| 2026-01-13 | QRVO | 81.28 | 81.31 | 79.9 | 80.29 | 80.29 | 740,309 |
| 2026-01-13 | XYZ | 70.18 | 70.18 | 66.65 | 67.26 | 67.26 | 7.600e+6 |
| 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 |
| 2026-01-12 | A | 148.27 | 149.67 | 146.58 | 147.66 | 147.66 | 1.128e+6 |
| 2026-01-12 | AA | 63.95 | 65.84 | 63.32 | 65.46 | 65.46 | 8.723e+6 |
| 2026-01-12 | AAL | 15.7 | 16.26 | 15.4 | 16 | 16 | 9.118e+7 |
| 2026-01-12 | AAP | 43.47 | 44.12 | 42.51 | 42.8 | 42.8 | 1.973e+6 |
| 2026-01-12 | AAPL | 258.67 | 260.81 | 256.32 | 259.76 | 259.76 | 4.526e+7 |
| 2026-01-12 | ABBV | 217.62 | 218.9 | 214.87 | 216.49 | 216.49 | 6.546e+6 |
| 2026-01-12 | ABNB | 139.28 | 140.24 | 137.01 | 138.51 | 138.51 | 3.371e+6 |
| 2026-01-12 | ABT | 124.98 | 125.19 | 122.06 | 123.24 | 123.24 | 5.524e+6 |
| 2026-01-12 | ACGL | 95.38 | 95.74 | 92.88 | 93.24 | 93.24 | 2.213e+6 |
| 2026-01-12 | ACN | 275.58 | 277.4 | 272.69 | 276.98 | 276.98 | 4.087e+6 |
| 2026-01-12 | ADBE | 327.77 | 330.67 | 323.5 | 327.65 | 327.65 | 3.541e+6 |
| 2026-01-12 | ADI | 296.57 | 297.42 | 291.53 | 292.94 | 292.94 | 3.308e+6 |
| 2026-01-12 | ADM | 61.35 | 61.87 | 60.98 | 61.33 | 61.33 | 2.759e+6 |
| 2026-01-12 | ADSK | 275.91 | 279.32 | 274.02 | 277.89 | 277.89 | 1.205e+6 |
| 2026-01-12 | ADT | 8.15 | 8.21 | 8.1 | 8.14 | 8.14 | 3.882e+6 |
| 2026-01-12 | AEE | 99.19 | 100.13 | 99.03 | 99.52 | 99.52 | 1.380e+6 |
| 2026-01-12 | AEP | 113.86 | 115.93 | 113.63 | 114.82 | 114.82 | 3.437e+6 |
| 2026-01-12 | AES | 13.9 | 13.9 | 13.56 | 13.7 | 13.7 | 8.248e+6 |
| 2026-01-12 | AFL | 108.43 | 108.91 | 107.46 | 107.75 | 107.75 | 1.486e+6 |