Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48151–48200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-08 | RF | 28.12 | 28.99 | 28.07 | 28.57 | 28.57 | 1.466e+7 |
| 2026-01-08 | RIG | 4.23 | 4.31 | 4.17 | 4.27 | 4.27 | 4.290e+7 |
| 2026-01-08 | SW | 39.23 | 42.42 | 38.82 | 41.45 | 41.45 | 9.157e+6 |
| 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 |
| 2026-01-07 | A | 147.31 | 149.06 | 145.23 | 147.48 | 147.48 | 2.279e+6 |
| 2026-01-07 | AA | 61.44 | 63.06 | 60.81 | 62.53 | 62.53 | 1.065e+7 |
| 2026-01-07 | AAL | 15.74 | 16.5 | 15.65 | 15.99 | 15.99 | 8.484e+7 |
| 2026-01-07 | AAP | 40.61 | 42.06 | 40.34 | 40.79 | 40.79 | 1.852e+6 |
| 2026-01-07 | AAPL | 262.7 | 263.18 | 259.32 | 259.84 | 259.84 | 4.831e+7 |
| 2026-01-07 | ABBV | 221.6 | 233.21 | 221.11 | 229.65 | 229.65 | 1.029e+7 |
| 2026-01-07 | ABNB | 137.65 | 139.55 | 136.83 | 137.04 | 137.04 | 3.585e+6 |
| 2026-01-07 | ABT | 127.01 | 127.16 | 124.86 | 125.62 | 125.62 | 6.632e+6 |
| 2026-01-07 | ACGL | 93.92 | 95.2 | 93.69 | 95.16 | 95.16 | 1.891e+6 |
| 2026-01-07 | ACN | 272.1 | 277.88 | 268.04 | 270.1 | 270.1 | 4.303e+6 |
| 2026-01-07 | ADBE | 336.24 | 342.78 | 334.62 | 338.1 | 338.1 | 3.183e+6 |
| 2026-01-07 | ADI | 287.99 | 292.17 | 285.86 | 291.98 | 291.98 | 3.571e+6 |
| 2026-01-07 | ADM | 59.42 | 59.53 | 57.35 | 57.7 | 57.7 | 3.182e+6 |
| 2026-01-07 | ADSK | 294.73 | 296.8 | 293.04 | 293.79 | 293.79 | 987,829 |
| 2026-01-07 | ADT | 8.13 | 8.16 | 8.04 | 8.14 | 8.14 | 5.038e+6 |
| 2026-01-07 | AEE | 100.6 | 100.6 | 98.13 | 98.4 | 98.4 | 1.446e+6 |
| 2026-01-07 | AEP | 113.6 | 113.78 | 111.55 | 111.99 | 111.99 | 2.557e+6 |
| 2026-01-07 | AES | 14.49 | 14.56 | 14.08 | 14.1 | 14.1 | 7.657e+6 |
| 2026-01-07 | AFL | 110.1 | 110.45 | 108.96 | 109.04 | 109.04 | 1.340e+6 |
| 2026-01-07 | AIG | 76.98 | 77.89 | 76.57 | 76.62 | 76.62 | 8.419e+6 |
| 2026-01-07 | AIV | 4.43 | 4.46 | 4.37 | 4.38 | 4.38 | 1.664e+6 |
| 2026-01-07 | AIZ | 234.1 | 236.35 | 233.21 | 235.54 | 235.54 | 271,846 |
| 2026-01-07 | AJG | 258.46 | 260.14 | 253.33 | 258.21 | 258.21 | 1.928e+6 |
| 2026-01-07 | AKAM | 88.15 | 89.11 | 87.22 | 88.18 | 88.18 | 2.304e+6 |
| 2026-01-07 | ALB | 159.6 | 164.39 | 156.82 | 161.17 | 161.17 | 4.199e+6 |
| 2026-01-07 | ALGN | 168.49 | 169.32 | 165.88 | 166.81 | 166.81 | 787,429 |
| 2026-01-07 | ALK | 51.03 | 51.49 | 49.7 | 49.8 | 49.8 | 3.634e+6 |
| 2026-01-07 | ALL | 207.48 | 209.05 | 205.78 | 206.23 | 206.23 | 1.288e+6 |
| 2026-01-07 | ALLE | 161.83 | 162.54 | 157.85 | 158.42 | 158.42 | 1.187e+6 |
| 2026-01-07 | AMAT | 291.27 | 294.51 | 289.28 | 291.47 | 291.47 | 6.148e+6 |
| 2026-01-07 | AMCR | 42.84 | 42.94 | 41.41 | 41.46 | 41.46 | 3.989e+6 |
| 2026-01-07 | AMD | 212.13 | 212.13 | 207.17 | 210.02 | 210.02 | 2.972e+7 |
| 2026-01-07 | AME | 213.56 | 214.1 | 210.32 | 210.84 | 210.84 | 1.201e+6 |
| 2026-01-07 | AMG | 309.77 | 309.77 | 303.78 | 307.68 | 307.68 | 410,533 |
| 2026-01-07 | AMGN | 327.35 | 338.14 | 327.35 | 336.75 | 336.75 | 3.599e+6 |
| 2026-01-07 | AMP | 505.24 | 506.93 | 493.18 | 494.77 | 494.77 | 674,356 |