Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47551–47600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-09 | RMD | 251.59 | 252.47 | 248.86 | 251.14 | 251.14 | 598,269 |
| 2026-01-09 | RHI | 27.19 | 27.75 | 26.34 | 27.68 | 27.68 | 2.218e+6 |
| 2026-01-09 | UBER | 87.27 | 87.28 | 84.88 | 85.44 | 85.44 | 1.588e+7 |
| 2026-01-08 | A | 146.41 | 148.4 | 145.04 | 145.43 | 145.43 | 1.729e+6 |
| 2026-01-08 | AA | 59.37 | 61.22 | 58.28 | 60.89 | 60.89 | 1.207e+7 |
| 2026-01-08 | AAL | 15.88 | 16.08 | 15.68 | 15.73 | 15.73 | 4.580e+7 |
| 2026-01-08 | AAP | 40.37 | 42.56 | 40.06 | 41.94 | 41.94 | 1.859e+6 |
| 2026-01-08 | AAPL | 256.54 | 258.81 | 255.23 | 258.56 | 258.56 | 5.042e+7 |
| 2026-01-08 | ABBV | 227.4 | 227.8 | 219.52 | 220.51 | 220.51 | 9.366e+6 |
| 2026-01-08 | ABNB | 136.1 | 138.78 | 134.55 | 138.66 | 138.66 | 3.593e+6 |
| 2026-01-08 | ABT | 125.68 | 126.67 | 124.65 | 124.77 | 124.77 | 4.345e+6 |
| 2026-01-08 | ACGL | 95.19 | 96.65 | 95.19 | 96.38 | 96.38 | 1.405e+6 |
| 2026-01-08 | ACN | 268.4 | 282.51 | 268.27 | 277.83 | 277.83 | 5.269e+6 |
| 2026-01-08 | ADBE | 337.38 | 343.95 | 334.68 | 339.04 | 339.04 | 3.108e+6 |
| 2026-01-08 | ADI | 289.48 | 298.6 | 288.61 | 298.23 | 298.23 | 3.776e+6 |
| 2026-01-08 | ADM | 57.35 | 61.51 | 57.35 | 60.34 | 60.34 | 4.790e+6 |
| 2026-01-08 | ADSK | 291 | 292.05 | 273.8 | 276.58 | 276.58 | 2.778e+6 |
| 2026-01-08 | ADT | 8.06 | 8.28 | 8.06 | 8.19 | 8.19 | 6.702e+6 |
| 2026-01-08 | AEE | 98.25 | 100.03 | 98.25 | 98.87 | 98.87 | 1.340e+6 |
| 2026-01-08 | AEP | 112.17 | 114.75 | 112.03 | 114.19 | 114.19 | 3.231e+6 |
| 2026-01-08 | AES | 14.06 | 14.21 | 13.86 | 13.88 | 13.88 | 7.339e+6 |
| 2026-01-08 | AFL | 108.99 | 110.4 | 108.83 | 109.11 | 109.11 | 2.005e+6 |
| 2026-01-08 | AIG | 77.19 | 78.66 | 76.61 | 77.44 | 77.44 | 7.043e+6 |
| 2026-01-08 | AIV | 4.37 | 4.47 | 4.37 | 4.45 | 4.45 | 2.168e+6 |
| 2026-01-08 | AIZ | 235.73 | 239.22 | 232.44 | 237.06 | 237.06 | 445,882 |
| 2026-01-08 | AJG | 258.64 | 265.79 | 257.21 | 263.73 | 263.73 | 1.408e+6 |
| 2026-01-08 | AKAM | 87.23 | 87.7 | 85.37 | 85.71 | 85.71 | 3.045e+6 |
| 2026-01-08 | ALB | 158.9 | 162.18 | 154.95 | 157.91 | 157.91 | 3.333e+6 |
| 2026-01-08 | ALGN | 166.82 | 172.1 | 166.81 | 170.58 | 170.58 | 859,330 |
| 2026-01-08 | ALK | 49.52 | 49.69 | 48.36 | 48.58 | 48.58 | 3.886e+6 |
| 2026-01-08 | ALL | 206.97 | 210.43 | 206.47 | 210.04 | 210.04 | 1.640e+6 |
| 2026-01-08 | ALLE | 157.3 | 164.55 | 157.21 | 163.65 | 163.65 | 1.325e+6 |
| 2026-01-08 | AMAT | 289.98 | 291.19 | 278.76 | 280.94 | 280.94 | 5.501e+6 |
| 2026-01-08 | AMCR | 41.21 | 42.94 | 41.11 | 42.79 | 42.79 | 4.812e+6 |
| 2026-01-08 | AMD | 210.9 | 210.94 | 203.33 | 204.68 | 204.68 | 2.751e+7 |
| 2026-01-08 | AME | 210.84 | 213.16 | 209.4 | 209.71 | 209.71 | 1.223e+6 |
| 2026-01-08 | AMG | 306.43 | 311.49 | 305.32 | 307.29 | 307.29 | 497,200 |
| 2026-01-08 | AMGN | 332.93 | 336.58 | 323.52 | 325.39 | 325.39 | 2.799e+6 |
| 2026-01-08 | AMP | 493.35 | 505.16 | 492.99 | 500.16 | 500.16 | 449,200 |
| 2026-01-08 | AMT | 166.91 | 169.63 | 166.68 | 168.65 | 168.65 | 2.715e+6 |
| 2026-01-08 | AMTM | 31.55 | 32.85 | 31.35 | 32.47 | 32.47 | 2.637e+6 |
| 2026-01-08 | AMZN | 243.06 | 246.41 | 241.88 | 246.29 | 246.29 | 3.951e+7 |
| 2026-01-08 | AN | 214.72 | 217.73 | 214.3 | 215.3 | 215.3 | 283,920 |
| 2026-01-08 | ANET | 129.37 | 129.6 | 122.81 | 123.72 | 123.72 | 8.944e+6 |
| 2026-01-08 | AON | 347.37 | 353.74 | 345.57 | 350.3 | 350.3 | 861,739 |
| 2026-01-08 | AOS | 65.99 | 70.08 | 65.99 | 69.66 | 69.66 | 1.859e+6 |
| 2026-01-08 | APA | 23.14 | 25.27 | 23.09 | 24.97 | 24.97 | 8.917e+6 |
| 2026-01-08 | AVB | 176.55 | 183.34 | 176.55 | 182.05 | 182.05 | 758,040 |
| 2026-01-08 | AVGO | 342.07 | 342.97 | 329.81 | 331.79 | 331.79 | 2.439e+7 |
| 2026-01-08 | AWK | 124.98 | 128.14 | 124.98 | 127.49 | 127.49 | 1.743e+6 |