Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

47251–47300 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-09	AZO	3,303.69	3,429	3,303.69	3,421.17	3,421.17	243,446
2026-01-09	BA	228.34	235.14	228.3	234.53	234.53	8.622e+6
2026-01-09	BAC	55.86	56.3	55.48	55.54	55.54	3.077e+7
2026-01-09	BALL	55.08	55.55	54.42	55.45	55.45	1.711e+6
2026-01-09	BAX	20.89	21.24	20.6	21.06	21.06	1.153e+7
2026-01-09	BBBY	6.77	7.12	6.57	6.85	6.85	2.261e+6
2026-01-09	BBY	71.37	72.32	68.72	69.55	69.55	5.148e+6
2026-01-09	BDX	160.9	161.21	157.33	158.38	158.38	1.681e+6
2026-01-09	BEN	25.07	25.48	25.05	25.29	25.29	5.149e+6
2026-01-09	BG	97.75	98.95	96.75	98.82	98.82	1.631e+6
2026-01-09	BHF	64.76	64.81	64.35	64.7	64.7	623,412
2026-01-09	BIIB	186.74	190.2	186.49	187.62	187.62	1.417e+6
2026-01-09	BIO	321.36	326.43	318.18	323.82	323.82	191,100
2026-01-09	BK	118.73	119.78	118.03	118.05	118.05	3.003e+6
2026-01-09	BKNG	216.11	220.25	215.23	219.18	219.18	5.124e+6
2026-01-09	BKR	49.91	50.36	49.29	49.62	49.62	5.726e+6
2026-01-09	BLDR	113.75	125.46	113.75	124.66	124.66	4.627e+6
2026-01-09	BLK	1,084.19	1,086.72	1,074.02	1,079.09	1,079.09	613,837
2026-01-09	BR	221.57	223.11	220.75	222.14	222.14	720,200
2026-01-09	BRO	80.26	80.49	79.25	80.23	80.23	2.232e+6
2026-01-09	BSX	98.95	99.09	97.24	97.64	97.64	9.796e+6
2026-01-09	BWA	47.68	47.82	46.82	47.53	47.53	1.890e+6
2026-01-09	BX	152.64	155.03	150.82	154.37	154.37	2.846e+6
2026-01-09	BXP	66.23	67.17	65.81	67.06	67.06	1.127e+6
2026-01-09	C	119.74	120.54	118.96	120.12	120.12	7.566e+6
2026-01-09	CA	24.87	24.87	24.83	24.83	24.83	448
2026-01-09	CAG	15.99	16.27	15.79	16.2	16.2	1.109e+7
2026-01-09	CARR	54.12	55.94	53.76	55.81	55.81	8.948e+6
2026-01-09	CASY	589.15	602.48	587.07	592.84	592.84	389,400
2026-01-09	CB	310.94	312.08	305.76	305.91	305.91	1.280e+6
2026-01-09	CBRE	166.99	168.32	165.36	165.46	165.46	1.174e+6
2026-01-09	CCI	83.2	83.42	82.19	82.64	82.64	2.037e+6
2026-01-09	CCL	31.42	31.82	31.01	31.78	31.78	1.498e+7
2026-01-09	CDNS	319.9	328.59	315.41	327.31	327.31	1.661e+6
2026-01-09	CDW	131.28	132.51	129.3	132.03	132.03	882,700
2026-01-09	CEG	338.52	342.89	332.71	341.53	341.53	5.908e+6
2026-01-09	CFG	60.49	60.9	59.65	59.68	59.68	3.719e+6
2026-01-09	CHD	85.19	85.45	84.28	85.24	85.24	1.539e+6
2026-01-09	CHTR	210.15	212.34	202.56	210.59	210.59	1.461e+6
2026-01-09	CI	284.96	285.31	276.67	277.42	277.42	1.696e+6
2026-01-09	CIEN	219.28	230.86	216.07	230.56	230.56	2.772e+6
2026-01-09	CINF	164.22	165.13	161.74	162.03	162.03	596,700
2026-01-09	CL	79.88	80.51	78.88	80.49	80.49	6.178e+6
2026-01-09	CLX	102.54	103.9	100.86	103.72	103.72	1.902e+6
2026-01-09	CMA	92.56	93.05	91.32	91.51	91.51	1.028e+6
2026-01-09	CMCSA	27.49	27.9	27.14	27.72	27.72	2.232e+7
2026-01-09	CME	260.54	261.12	256.07	256.32	256.32	1.853e+6
2026-01-09	CSCO	73.05	73.93	72.93	73.48	73.48	1.910e+7
2026-01-09	CSX	35.04	35.25	34.85	35.08	35.08	1.425e+7
2026-01-09	CTAS	188.71	193.49	188.71	192.15	192.15	1.815e+6

← anterior siguiente →