Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47601–47650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | AXON | 630.6 | 640.72 | 609.14 | 612.98 | 612.98 | 591,029 |
| 2026-01-08 | AXP | 376.98 | 383.91 | 375.32 | 381.77 | 381.77 | 2.708e+6 |
| 2026-01-08 | AYI | 341.39 | 346.03 | 311.69 | 321.82 | 321.82 | 1.295e+6 |
| 2026-01-08 | AZO | 3,307.75 | 3,336.77 | 3,285.43 | 3,313.99 | 3,313.99 | 231,645 |
| 2026-01-08 | BA | 231.79 | 233.11 | 225.1 | 227.38 | 227.38 | 7.127e+6 |
| 2026-01-08 | BAC | 55.16 | 56.26 | 55.15 | 55.86 | 55.86 | 3.093e+7 |
| 2026-01-08 | BALL | 52.97 | 55.07 | 52.64 | 54.67 | 54.67 | 2.040e+6 |
| 2026-01-08 | BAX | 20.27 | 20.8 | 20.07 | 20.68 | 20.68 | 1.530e+7 |
| 2026-01-08 | BBBY | 5.88 | 6.95 | 5.88 | 6.7 | 6.7 | 4.069e+6 |
| 2026-01-08 | BBY | 67.06 | 72.01 | 67.01 | 70.73 | 70.73 | 5.574e+6 |
| 2026-01-08 | BDX | 157.24 | 161.69 | 157.24 | 160.28 | 160.28 | 1.819e+6 |
| 2026-01-08 | BEN | 24.64 | 25.25 | 24.46 | 25.08 | 25.08 | 4.436e+6 |
| 2026-01-08 | BG | 91.44 | 98.12 | 91.05 | 96.37 | 96.37 | 2.364e+6 |
| 2026-01-08 | BHF | 64.96 | 65.06 | 64.52 | 64.76 | 64.76 | 794,600 |
| 2026-01-08 | BIIB | 187.02 | 187.77 | 183.5 | 186 | 186 | 1.623e+6 |
| 2026-01-08 | BIO | 321.12 | 324.75 | 313.88 | 319.08 | 319.08 | 223,800 |
| 2026-01-08 | BK | 119.32 | 120.27 | 118.42 | 119.05 | 119.05 | 2.870e+6 |
| 2026-01-08 | BKNG | 217.14 | 217.78 | 213.83 | 217.3 | 217.3 | 4.021e+6 |
| 2026-01-08 | BKR | 48.62 | 50.03 | 48.51 | 49.85 | 49.85 | 6.639e+6 |
| 2026-01-08 | BLDR | 104.5 | 112.65 | 103.5 | 111.29 | 111.29 | 1.748e+6 |
| 2026-01-08 | BLK | 1,054.25 | 1,086.39 | 1,054.25 | 1,081.89 | 1,081.89 | 558,171 |
| 2026-01-08 | BR | 218.91 | 222.46 | 218.27 | 221.7 | 221.7 | 497,048 |
| 2026-01-08 | BRO | 79.08 | 80.84 | 78.19 | 80.18 | 80.18 | 3.005e+6 |
| 2026-01-08 | BSX | 98.9 | 100.9 | 98.34 | 98.38 | 98.38 | 9.736e+6 |
| 2026-01-08 | BWA | 46.72 | 48.02 | 46.41 | 47.65 | 47.65 | 2.357e+6 |
| 2026-01-08 | BX | 149.91 | 152.61 | 148.98 | 152.1 | 152.1 | 4.314e+6 |
| 2026-01-08 | BXP | 64.88 | 66.82 | 64.88 | 66.14 | 66.14 | 1.186e+6 |
| 2026-01-08 | C | 119.69 | 121.21 | 118.97 | 119.41 | 119.41 | 1.480e+7 |
| 2026-01-08 | CA | 24.86 | 24.86 | 24.81 | 24.81 | 24.81 | 646 |
| 2026-01-08 | CAG | 15.35 | 15.94 | 15.27 | 15.86 | 15.86 | 1.449e+7 |
| 2026-01-08 | CARR | 51.75 | 53.49 | 51.36 | 53.44 | 53.44 | 5.411e+6 |
| 2026-01-08 | CASY | 575.44 | 591.22 | 574.29 | 585.43 | 585.43 | 371,802 |
| 2026-01-08 | CB | 309.04 | 312.64 | 308.09 | 312.08 | 312.08 | 1.755e+6 |
| 2026-01-08 | CBRE | 165.47 | 169.09 | 165.47 | 165.96 | 165.96 | 1.129e+6 |
| 2026-01-08 | CCI | 83.57 | 85.06 | 83.42 | 83.48 | 83.48 | 2.107e+6 |
| 2026-01-08 | CCL | 31.75 | 32.12 | 31.15 | 31.35 | 31.35 | 2.060e+7 |
| 2026-01-08 | CDNS | 317.01 | 319.45 | 312.95 | 318.8 | 318.8 | 1.463e+6 |
| 2026-01-08 | CDW | 126.96 | 132.04 | 125.54 | 131.08 | 131.08 | 2.080e+6 |
| 2026-01-08 | CEG | 336.03 | 337.65 | 320.68 | 321.61 | 321.61 | 4.114e+6 |
| 2026-01-08 | CFG | 59.98 | 61.29 | 59.62 | 60.37 | 60.37 | 4.814e+6 |
| 2026-01-08 | CHD | 83.02 | 85.95 | 82.99 | 85.32 | 85.32 | 2.333e+6 |
| 2026-01-08 | CHTR | 204.05 | 212.95 | 202.18 | 209.71 | 209.71 | 1.858e+6 |
| 2026-01-08 | CI | 278.77 | 285.15 | 277.97 | 282.35 | 282.35 | 1.399e+6 |
| 2026-01-08 | CIEN | 258.26 | 259 | 221.14 | 225.21 | 225.21 | 4.574e+6 |
| 2026-01-08 | CINF | 162.33 | 165.3 | 162.07 | 164.22 | 164.22 | 576,356 |
| 2026-01-08 | CL | 76.85 | 80.37 | 76.62 | 79.89 | 79.89 | 1.013e+7 |
| 2026-01-08 | CLX | 98.94 | 102.54 | 98.94 | 101.83 | 101.83 | 2.098e+6 |
| 2026-01-08 | CMA | 90.79 | 93.78 | 90.79 | 92.56 | 92.56 | 1.431e+6 |
| 2026-01-08 | CMCSA | 27.03 | 27.85 | 26.88 | 27.57 | 27.57 | 3.081e+7 |
| 2026-01-08 | CME | 260.48 | 263.47 | 259.64 | 260.41 | 260.41 | 1.527e+6 |