Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48451–48500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2026-01-07 | AMT | 175.24 | 175.25 | 167.72 | 167.76 | 167.76 | 2.757e+6 |
| 2026-01-07 | AMTM | 31.7 | 31.94 | 30.96 | 31.19 | 31.19 | 1.312e+6 |
| 2026-01-07 | AMZN | 239.61 | 245.29 | 239.52 | 241.56 | 241.56 | 4.224e+7 |
| 2026-01-07 | AN | 212.06 | 216.23 | 212.05 | 214.72 | 214.72 | 367,404 |
| 2026-01-07 | ANET | 130.01 | 131.66 | 128.64 | 130.08 | 130.08 | 7.551e+6 |
| 2026-01-07 | AON | 346.48 | 351.48 | 341.29 | 348.26 | 348.26 | 1.391e+6 |
| 2026-01-07 | AOS | 68.08 | 68.28 | 66.4 | 66.41 | 66.41 | 1.111e+6 |
| 2026-01-07 | APA | 23.47 | 23.56 | 22.88 | 23.02 | 23.02 | 5.942e+6 |
| 2026-01-07 | AVB | 182.27 | 184.71 | 177.39 | 177.52 | 177.52 | 1.280e+6 |
| 2026-01-07 | AVGO | 340.98 | 348.97 | 335.18 | 342.78 | 342.78 | 2.025e+7 |
| 2026-01-07 | AWK | 127.78 | 128.75 | 125.42 | 125.52 | 125.52 | 1.419e+6 |
| 2026-01-07 | AXON | 619.79 | 626.34 | 608.11 | 620.91 | 620.91 | 778,519 |
| 2026-01-07 | AXP | 382.69 | 383.78 | 375.34 | 377.03 | 377.03 | 2.179e+6 |
| 2026-01-07 | AYI | 377.07 | 378.49 | 366.33 | 369.29 | 369.29 | 446,400 |
| 2026-01-07 | AZO | 3,238.67 | 3,353.49 | 3,238.67 | 3,318.08 | 3,318.08 | 336,225 |
| 2026-01-07 | BA | 232.15 | 233.57 | 227.31 | 228.12 | 228.12 | 9.693e+6 |
| 2026-01-07 | BAC | 56.37 | 56.49 | 55.13 | 55.33 | 55.33 | 4.970e+7 |
| 2026-01-07 | BALL | 54.18 | 54.7 | 52.82 | 53.37 | 53.37 | 2.827e+6 |
| 2026-01-07 | BAX | 20.71 | 20.8 | 20.22 | 20.39 | 20.39 | 1.085e+7 |
| 2026-01-07 | BBBY | 6.29 | 6.39 | 5.9 | 5.97 | 5.97 | 1.778e+6 |
| 2026-01-07 | BBY | 71.02 | 71.74 | 67.68 | 67.8 | 67.8 | 4.614e+6 |
| 2026-01-07 | BDX | 160.46 | 161.6 | 157.81 | 158.35 | 158.35 | 2.611e+6 |
| 2026-01-07 | BEN | 24.69 | 25.24 | 24.62 | 24.79 | 24.79 | 6.220e+6 |
| 2026-01-07 | BG | 92.65 | 92.77 | 90.07 | 91.51 | 91.51 | 1.937e+6 |
| 2026-01-07 | BHF | 65.05 | 65.36 | 64.89 | 64.98 | 64.98 | 613,229 |
| 2026-01-07 | BIIB | 181.7 | 187.06 | 181.7 | 186.91 | 186.91 | 2.122e+6 |
| 2026-01-07 | BIO | 325.81 | 326.9 | 320.22 | 324.09 | 324.09 | 200,614 |
| 2026-01-07 | BK | 120.61 | 121.1 | 119.18 | 119.45 | 119.45 | 2.821e+6 |
| 2026-01-07 | BKNG | 212.37 | 218.46 | 212.37 | 217.33 | 217.33 | 4.516e+6 |
| 2026-01-07 | BKR | 49.14 | 49.43 | 47.97 | 48.5 | 48.5 | 6.845e+6 |
| 2026-01-07 | BLDR | 112.46 | 112.46 | 104.92 | 105.05 | 105.05 | 2.166e+6 |
| 2026-01-07 | BLK | 1,102.02 | 1,106.63 | 1,069.01 | 1,069.13 | 1,069.13 | 839,777 |
| 2026-01-07 | BR | 221.15 | 222.08 | 217.15 | 218.28 | 218.28 | 572,919 |
| 2026-01-07 | BRO | 79.73 | 80.48 | 77.45 | 78.4 | 78.4 | 2.402e+6 |
| 2026-01-07 | BSX | 98.28 | 99.15 | 98.12 | 98.65 | 98.65 | 9.701e+6 |
| 2026-01-07 | BWA | 47.85 | 47.85 | 46.99 | 47.31 | 47.31 | 1.749e+6 |
| 2026-01-07 | BX | 158.84 | 159.03 | 144.48 | 150.43 | 150.43 | 8.699e+6 |
| 2026-01-07 | BXP | 67.58 | 67.98 | 64.93 | 65.24 | 65.24 | 1.940e+6 |
| 2026-01-07 | C | 121.1 | 121.37 | 119.51 | 120.17 | 120.17 | 1.160e+7 |
| 2026-01-07 | CA | 24.79 | 24.83 | 24.75 | 24.8 | 24.8 | 3,100 |
| 2026-01-07 | CAG | 16.18 | 16.21 | 15.38 | 15.38 | 15.38 | 1.900e+7 |
| 2026-01-07 | CARR | 53.28 | 53.96 | 52.03 | 52.16 | 52.16 | 8.282e+6 |