Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

46601–46650 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
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
2026-01-12	AIG	75.01	75.6	73.56	73.66	73.66	8.420e+6
2026-01-12	AIV	4.41	4.47	4.41	4.42	4.42	1.382e+6
2026-01-12	AIZ	236	238.17	235.52	237.27	237.27	259,400
2026-01-12	AJG	264.32	266.05	261.6	264.03	264.03	1.815e+6
2026-01-12	AKAM	93.74	93.94	90.82	91.27	91.27	6.719e+6
2026-01-12	ALB	167.52	169.2	164.09	168.91	168.91	3.423e+6
2026-01-12	ALGN	173.36	174.01	168.84	172	172	885,400
2026-01-12	ALK	49.49	49.55	48.19	48.67	48.67	2.850e+6
2026-01-12	ALL	207.83	209.67	204.12	207.61	207.61	3.476e+6
2026-01-12	ALLE	161.71	163.21	160.46	160.85	160.85	773,040
2026-01-12	AMAT	300.95	308.72	299.83	306.47	306.47	6.613e+6
2026-01-12	AMCR	42.74	42.84	42.34	42.49	42.49	4.042e+6
2026-01-12	AMD	201.18	209.88	199.8	207.69	207.69	2.729e+7
2026-01-12	AME	209.59	211.42	208.58	209.43	209.43	1.236e+6
2026-01-12	AMG	305.48	313.22	303.74	312.27	312.27	373,835
2026-01-12	AMGN	323.77	323.77	318.12	320.88	320.88	2.461e+6
2026-01-12	AMP	496.72	508.89	496.72	506.81	506.81	577,180
2026-01-12	AMT	167.72	171.17	167.72	169.83	169.83	2.733e+6
2026-01-12	AMTM	33.9	34.64	33.52	34.4	34.4	1.915e+6
2026-01-12	AMZN	246.73	248.94	245.96	246.47	246.47	3.587e+7
2026-01-12	AN	214.41	216.12	212.17	212.82	212.82	298,043
2026-01-12	ANET	121.6	124.46	120	123.42	123.42	8.796e+6
2026-01-12	AON	349.34	352.25	347.72	348.83	348.83	1.054e+6
2026-01-12	AOS	69.12	70.85	69.12	70.26	70.26	1.285e+6
2026-01-12	APA	24.94	24.94	24.44	24.53	24.53	3.158e+6
2026-01-12	AVB	177.17	177.81	175.98	176.42	176.42	1.087e+6
2026-01-12	AVGO	340.23	353.16	340.23	351.47	351.47	2.095e+7
2026-01-12	AWK	128.52	130.45	127.48	128.51	128.51	1.692e+6
2026-01-12	AXON	631	633.27	617.58	631.73	631.73	479,358
2026-01-12	AXP	359.37	360.9	354.39	358.46	358.46	7.016e+6
2026-01-12	AYI	322.01	323.44	314.78	315.57	315.57	728,330
2026-01-12	AZO	3,439	3,529.13	3,428.22	3,523	3,523	235,700
2026-01-12	BA	234.29	239.95	234	239.81	239.81	7.894e+6
2026-01-12	BAC	54.98	55.14	54.42	54.88	54.88	4.586e+7
2026-01-12	BALL	55.44	55.59	55.06	55.3	55.3	1.731e+6
2026-01-12	BAX	21.02	21.02	19.79	20.14	20.14	1.107e+7
2026-01-12	BBBY	6.87	6.87	6.56	6.6	6.6	1.568e+6
2026-01-12	BBY	68.73	68.96	65.96	66.16	66.16	5.277e+6
2026-01-12	BDX	158.42	159.03	157.29	158.38	158.38	1.757e+6
2026-01-12	BEN	25.08	25.28	24.87	25.27	25.27	3.129e+6
2026-01-12	BG	99.16	100.29	98.43	99.84	99.84	1.352e+6
2026-01-12	BHF	64.55	64.69	64.31	64.37	64.37	671,200

← anterior siguiente →