Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
47801–47850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | RJF | 163.53 | 168 | 163.46 | 167.75 | 167.75 | 1.340e+6 |
| 2026-01-08 | PSKY | 12.3 | 12.45 | 12.19 | 12.21 | 12.21 | 7.859e+6 |
| 2026-01-08 | PNW | 85.69 | 87.75 | 85.69 | 87.68 | 87.68 | 1.533e+6 |
| 2026-01-08 | ZBRA | 245 | 255.32 | 243.97 | 254.64 | 254.64 | 701,620 |
| 2026-01-08 | TDC | 31.27 | 31.5 | 30.98 | 31.03 | 31.03 | 1.212e+6 |
| 2026-01-08 | UDR | 35.71 | 36.62 | 35.64 | 36.42 | 36.42 | 3.496e+6 |
| 2026-01-08 | RL | 361.7 | 369.12 | 360.97 | 364.07 | 364.07 | 379,232 |
| 2026-01-08 | TRGP | 173.27 | 176.96 | 171.85 | 175.01 | 175.01 | 1.610e+6 |
| 2026-01-08 | PPL | 34.07 | 34.69 | 34.07 | 34.42 | 34.42 | 4.236e+6 |
| 2026-01-08 | RMD | 245.74 | 250.67 | 245.55 | 249.6 | 249.6 | 696,952 |
| 2026-01-08 | ROK | 406.09 | 409.25 | 397.85 | 401.03 | 401.03 | 991,300 |
| 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 |