Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48401–48450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-07 | XRAY | 12.39 | 12.53 | 12.3 | 12.37 | 12.37 | 3.239e+6 |
| 2026-01-07 | R | 190.64 | 191.5 | 183.59 | 186.62 | 186.62 | 335,400 |
| 2026-01-07 | RCL | 294.33 | 302.14 | 293.77 | 300.82 | 300.82 | 2.364e+6 |
| 2026-01-07 | STE | 260.31 | 261.8 | 257.7 | 258.54 | 258.54 | 470,500 |
| 2026-01-07 | TJX | 153.43 | 154.59 | 152.38 | 153.1 | 153.1 | 5.682e+6 |
| 2026-01-07 | REG | 69.22 | 69.89 | 68.96 | 69.32 | 69.32 | 1.346e+6 |
| 2026-01-07 | NDAQ | 100.38 | 100.9 | 99.45 | 100.08 | 100.08 | 3.068e+6 |
| 2026-01-07 | SWK | 79.87 | 80.6 | 77.24 | 77.83 | 77.83 | 2.172e+6 |
| 2026-01-07 | UNM | 78.09 | 78.09 | 76.59 | 77.47 | 77.47 | 1.055e+6 |
| 2026-01-07 | UNH | 346.29 | 347.42 | 335.44 | 339.07 | 339.07 | 7.461e+6 |
| 2026-01-07 | REGN | 784.07 | 811.92 | 778.01 | 810.09 | 810.09 | 1.265e+6 |
| 2026-01-07 | RF | 28.41 | 28.49 | 28.03 | 28.19 | 28.19 | 1.450e+7 |
| 2026-01-07 | SW | 40.25 | 40.59 | 38.66 | 38.85 | 38.85 | 5.585e+6 |
| 2026-01-07 | RIG | 4.27 | 4.32 | 4.15 | 4.21 | 4.21 | 2.912e+7 |
| 2026-01-07 | RJF | 166.6 | 168.35 | 164.03 | 164.53 | 164.53 | 1.168e+6 |
| 2026-01-07 | PNW | 88 | 88 | 85.59 | 85.79 | 85.79 | 784,800 |
| 2026-01-07 | RL | 360.33 | 363.32 | 356.39 | 359.95 | 359.95 | 385,245 |
| 2026-01-07 | UDR | 36.44 | 36.6 | 35.67 | 35.93 | 35.93 | 4.914e+6 |
| 2026-01-07 | VEEV | 240.01 | 241.5 | 236.13 | 239.35 | 239.35 | 1.426e+6 |
| 2026-01-07 | PPL | 34.85 | 34.85 | 34.08 | 34.19 | 34.19 | 4.805e+6 |
| 2026-01-07 | RMD | 246.69 | 248.81 | 244.22 | 246.9 | 246.9 | 735,300 |
| 2026-01-07 | ROK | 412.82 | 413.07 | 404.88 | 406.67 | 406.67 | 571,480 |
| 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 |