Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
48851–48900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | AMTM | 31.41 | 31.68 | 31.05 | 31.53 | 31.53 | 2.329e+6 |
| 2026-01-06 | ETSY | 58.8 | 61.7 | 58.63 | 61.42 | 61.42 | 4.646e+6 |
| 2026-01-06 | AMZN | 232.1 | 243.18 | 232.07 | 240.93 | 240.93 | 5.376e+7 |
| 2026-01-06 | HST | 17.98 | 18.11 | 17.72 | 18.07 | 18.07 | 6.620e+6 |
| 2026-01-06 | AN | 207.72 | 212.6 | 206.71 | 211.78 | 211.78 | 329,800 |
| 2026-01-06 | COR | 338.65 | 348.15 | 338.65 | 344.78 | 344.78 | 1.413e+6 |
| 2026-01-06 | ANET | 137.9 | 137.93 | 132.5 | 132.58 | 132.58 | 8.004e+6 |
| 2026-01-06 | INCY | 101.73 | 107.48 | 101.02 | 106.66 | 106.66 | 3.858e+6 |
| 2026-01-06 | AON | 348.69 | 351.85 | 346.67 | 348.01 | 348.01 | 797,800 |
| 2026-01-06 | FCX | 55.75 | 56.86 | 55.41 | 55.89 | 55.89 | 3.525e+7 |
| 2026-01-06 | AOS | 67.06 | 68.32 | 66.68 | 67.93 | 67.93 | 1.066e+6 |
| 2026-01-06 | LRCX | 197.55 | 210.2 | 196.91 | 206.71 | 206.71 | 1.879e+7 |
| 2026-01-06 | APA | 23.94 | 24.22 | 23.35 | 23.5 | 23.5 | 5.456e+6 |
| 2026-01-06 | LUMN | 7.59 | 8.32 | 7.56 | 8.3 | 8.3 | 1.486e+7 |
| 2026-01-06 | AVB | 177.43 | 182.18 | 177.3 | 181.72 | 181.72 | 738,605 |
| 2026-01-06 | HSY | 177.52 | 179.83 | 176.7 | 176.75 | 176.75 | 1.775e+6 |
| 2026-01-06 | AVGO | 342.88 | 348.32 | 337.29 | 343.05 | 343.05 | 2.714e+7 |
| 2026-01-06 | CMS | 68.58 | 69.41 | 68.47 | 69.32 | 69.32 | 2.245e+6 |
| 2026-01-06 | AWK | 125.43 | 128.15 | 125.11 | 127.2 | 127.2 | 1.662e+6 |
| 2026-01-06 | IFF | 66.12 | 68.5 | 65.82 | 68.47 | 68.47 | 1.609e+6 |
| 2026-01-06 | AXON | 602.91 | 633.92 | 595 | 626.65 | 626.65 | 1.204e+6 |
| 2026-01-06 | CPRI | 24.71 | 26.06 | 24.38 | 25.77 | 25.77 | 2.780e+6 |
| 2026-01-06 | AXP | 379.17 | 385.04 | 375.02 | 382.35 | 382.35 | 2.544e+6 |
| 2026-01-06 | ECL | 261.88 | 271.91 | 260.88 | 270.81 | 270.81 | 1.435e+6 |
| 2026-01-06 | AYI | 374.98 | 376.94 | 363.97 | 374.85 | 374.85 | 359,715 |
| 2026-01-06 | FDX | 295.93 | 306.86 | 295.93 | 306.69 | 306.69 | 3.027e+6 |
| 2026-01-06 | AZO | 3,243.64 | 3,267.39 | 3,210.72 | 3,244.92 | 3,244.92 | 183,516 |
| 2026-01-06 | LEN | 102.99 | 105.44 | 101.76 | 105.33 | 105.33 | 3.362e+6 |
| 2026-01-06 | BA | 229.23 | 231.64 | 228.6 | 229.84 | 229.84 | 6.714e+6 |
| 2026-01-06 | GNRC | 148.3 | 148.4 | 142 | 145.27 | 145.27 | 1.236e+6 |
| 2026-01-06 | BAC | 56.69 | 57.09 | 56.43 | 56.93 | 56.93 | 3.179e+7 |
| 2026-01-06 | CSGP | 66.02 | 67.64 | 65.23 | 67.2 | 67.2 | 3.143e+6 |
| 2026-01-06 | BALL | 54.65 | 55.42 | 54.1 | 54.14 | 54.14 | 4.932e+6 |
| 2026-01-06 | FANG | 146.62 | 146.69 | 142.03 | 142.83 | 142.83 | 1.893e+6 |
| 2026-01-06 | BAX | 20.01 | 20.61 | 19.98 | 20.54 | 20.54 | 7.683e+6 |
| 2026-01-06 | LULU | 212.4 | 216.46 | 209.99 | 215.88 | 215.88 | 3.106e+6 |
| 2026-01-06 | BBBY | 6.26 | 6.41 | 6.05 | 6.28 | 6.28 | 2.385e+6 |
| 2026-01-06 | HOLX | 74.78 | 75.09 | 74.77 | 74.91 | 74.91 | 2.960e+6 |
| 2026-01-06 | BBY | 68.13 | 71.14 | 67.47 | 71.09 | 71.09 | 5.434e+6 |
| 2026-01-06 | GOOG | 317.09 | 321.34 | 312.12 | 314.33 | 314.33 | 1.899e+7 |
| 2026-01-06 | BDX | 154.88 | 161.01 | 154.81 | 160.42 | 160.42 | 2.599e+6 |
| 2026-01-06 | CPRT | 38.43 | 39.06 | 38.33 | 38.96 | 38.96 | 6.707e+6 |
| 2026-01-06 | BEN | 24.15 | 24.8 | 24.15 | 24.76 | 24.76 | 4.183e+6 |
| 2026-01-06 | ENPH | 34.21 | 35.55 | 34.19 | 34.75 | 34.75 | 5.584e+6 |
| 2026-01-06 | BG | 92.83 | 94.09 | 92.25 | 93.26 | 93.26 | 1.597e+6 |
| 2026-01-06 | JEF | 63.5 | 65.33 | 63.19 | 65.26 | 65.26 | 2.741e+6 |
| 2026-01-06 | BHF | 64.52 | 65.06 | 64.45 | 65.05 | 65.05 | 1.635e+6 |
| 2026-01-06 | FTV | 53.42 | 55.5 | 53.35 | 55.39 | 55.39 | 5.328e+6 |
| 2026-01-06 | BIIB | 174.94 | 182.97 | 174.3 | 182.61 | 182.61 | 2.116e+6 |
| 2026-01-06 | COO | 83.14 | 84.48 | 82.94 | 84.32 | 84.32 | 2.396e+6 |