Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49051–49100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-06 | ACGL | 93.95 | 94.44 | 93.03 | 93.92 | 93.92 | 1.622e+6 |
| 2026-01-06 | EXPE | 286.32 | 299.35 | 286.32 | 298.56 | 298.56 | 1.818e+6 |
| 2026-01-06 | ACN | 259.3 | 272.08 | 258.38 | 272.02 | 272.02 | 4.081e+6 |
| 2026-01-06 | HWM | 213.38 | 216.17 | 211.02 | 214.48 | 214.48 | 2.452e+6 |
| 2026-01-06 | ADBE | 330 | 336.4 | 329.5 | 335.99 | 335.99 | 3.187e+6 |
| 2026-01-06 | COST | 873.49 | 891.57 | 868.85 | 886.6 | 886.6 | 2.742e+6 |
| 2026-01-06 | ADI | 278.87 | 293.24 | 278.72 | 292.03 | 292.03 | 6.428e+6 |
| 2026-01-06 | CRWD | 457.78 | 460.46 | 451.29 | 458.32 | 458.32 | 2.340e+6 |
| 2026-01-06 | ADM | 59.08 | 60.21 | 58.28 | 59.65 | 59.65 | 4.020e+6 |
| 2026-01-06 | APD | 252.64 | 258.54 | 250.88 | 256.75 | 256.75 | 1.531e+6 |
| 2026-01-06 | ADSK | 288.51 | 294.24 | 287.52 | 293.17 | 293.17 | 1.265e+6 |
| 2026-01-06 | APTV | 80.19 | 82.68 | 79.84 | 82.61 | 82.61 | 2.008e+6 |
| 2026-01-06 | ADT | 8.06 | 8.17 | 8.02 | 8.14 | 8.14 | 4.044e+6 |
| 2026-01-06 | ETR | 91.61 | 92.57 | 91.35 | 92.21 | 92.21 | 1.751e+6 |
| 2026-01-06 | AEE | 99.13 | 100.21 | 98.93 | 99.93 | 99.93 | 2.539e+6 |
| 2026-01-06 | CNP | 37.71 | 37.89 | 37.58 | 37.82 | 37.82 | 3.682e+6 |
| 2026-01-06 | AEP | 112.33 | 113.5 | 112.14 | 113.31 | 113.31 | 2.536e+6 |
| 2026-01-06 | ARE | 48.86 | 51.63 | 48.71 | 51.57 | 51.57 | 2.614e+6 |
| 2026-01-06 | AES | 14.41 | 14.63 | 14.34 | 14.54 | 14.54 | 6.893e+6 |
| 2026-01-06 | APH | 137.39 | 141.13 | 130.36 | 141.1 | 141.1 | 1.285e+7 |
| 2026-01-06 | AFL | 110.34 | 111.55 | 109.86 | 110.8 | 110.8 | 2.212e+6 |
| 2026-01-06 | IEX | 181.52 | 182.8 | 178.6 | 182.55 | 182.55 | 671,652 |
| 2026-01-06 | AIG | 79.22 | 80.01 | 76.6 | 77.6 | 77.6 | 1.273e+7 |
| 2026-01-06 | LUV | 42.34 | 43.02 | 41.97 | 42.29 | 42.29 | 7.993e+6 |
| 2026-01-06 | AIV | 4.44 | 4.47 | 4.42 | 4.43 | 4.43 | 1.737e+6 |
| 2026-01-06 | HP | 30.97 | 31.28 | 30.31 | 30.63 | 30.63 | 1.722e+6 |
| 2026-01-06 | AIZ | 237.71 | 238.39 | 232.02 | 234.67 | 234.67 | 468,600 |
| 2026-01-06 | IT | 239.6 | 246.57 | 238.17 | 244.78 | 244.78 | 903,400 |
| 2026-01-06 | AJG | 261.37 | 263.83 | 258.63 | 261.97 | 261.97 | 1.348e+6 |
| 2026-01-06 | HSIC | 78.66 | 79.44 | 76.6 | 78.55 | 78.55 | 1.571e+6 |
| 2026-01-06 | AKAM | 85.54 | 88.86 | 85.54 | 88.74 | 88.74 | 1.925e+6 |
| 2026-01-06 | CPB | 25.85 | 26.17 | 25.73 | 26.15 | 26.15 | 8.382e+6 |
| 2026-01-06 | ALB | 150.47 | 164.56 | 149.91 | 157.75 | 157.75 | 5.628e+6 |
| 2026-01-06 | ARES | 168.56 | 174.18 | 167.82 | 173.64 | 173.64 | 1.642e+6 |
| 2026-01-06 | ALGN | 160.47 | 168.04 | 160.11 | 167.66 | 167.66 | 1.165e+6 |
| 2026-01-06 | LW | 40.65 | 41.04 | 40.39 | 40.82 | 40.82 | 3.130e+6 |
| 2026-01-06 | ALK | 52.73 | 52.73 | 50.37 | 50.73 | 50.73 | 4.399e+6 |
| 2026-01-06 | FDS | 284.57 | 291.87 | 281.7 | 291.29 | 291.29 | 497,200 |
| 2026-01-06 | ALL | 203.27 | 208.4 | 203.27 | 206.87 | 206.87 | 1.623e+6 |
| 2026-01-06 | COF | 248.95 | 257.55 | 247.98 | 255.86 | 255.86 | 5.249e+6 |
| 2026-01-06 | ALLE | 159.98 | 161.82 | 157.43 | 161.23 | 161.23 | 783,202 |
| 2026-01-06 | CMG | 38.35 | 39.28 | 38.31 | 38.62 | 38.62 | 2.009e+7 |
| 2026-01-06 | AMAT | 284.72 | 297.47 | 284.72 | 295.27 | 295.27 | 7.238e+6 |
| 2026-01-06 | FE | 43.91 | 44.2 | 43.57 | 43.95 | 43.95 | 4.663e+6 |
| 2026-01-06 | AMCR | 41.66 | 42.35 | 41.61 | 42.3 | 42.3 | 3.474e+6 |
| 2026-01-06 | IBM | 291.19 | 299.12 | 290.61 | 298.56 | 298.56 | 4.147e+6 |
| 2026-01-06 | AMD | 222.71 | 222.92 | 211.25 | 214.35 | 214.35 | 4.003e+7 |
| 2026-01-06 | LMT | 514.35 | 535.9 | 514.35 | 519.3 | 519.3 | 2.813e+6 |
| 2026-01-06 | AME | 210.11 | 214.26 | 208.62 | 213.82 | 213.82 | 1.159e+6 |
| 2026-01-06 | IP | 39.45 | 40.53 | 39.21 | 40 | 40 | 5.769e+6 |