Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49651–49700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | AAP | 38.74 | 39.65 | 38.27 | 38.35 | 38.35 | 2.636e+6 |
| 2026-01-05 | ESS | 252.77 | 253.71 | 249.51 | 250.36 | 250.36 | 748,400 |
| 2026-01-05 | AAPL | 270.13 | 271 | 265.64 | 266.76 | 266.76 | 4.565e+7 |
| 2026-01-05 | LLY | 1,065.62 | 1,081.71 | 1,029.89 | 1,037.99 | 1,037.99 | 4.085e+6 |
| 2026-01-05 | ABBV | 223.33 | 223.57 | 214.34 | 216.62 | 216.62 | 9.341e+6 |
| 2026-01-05 | EXPD | 151.33 | 154.7 | 150.64 | 154.4 | 154.4 | 1.325e+6 |
| 2026-01-05 | ABNB | 133.1 | 137.96 | 132.64 | 135.87 | 135.87 | 4.336e+6 |
| 2026-01-05 | HUM | 263.28 | 276.29 | 261.97 | 274.42 | 274.42 | 1.295e+6 |
| 2026-01-05 | ABT | 122.24 | 125.14 | 121.12 | 125.03 | 125.03 | 6.549e+6 |
| 2026-01-05 | ES | 66.41 | 66.48 | 64.7 | 65.57 | 65.57 | 2.447e+6 |
| 2026-01-05 | ACGL | 92.81 | 95.45 | 92.51 | 94.44 | 94.44 | 2.225e+6 |
| 2026-01-05 | HPE | 24.06 | 24.25 | 23.57 | 23.97 | 23.97 | 1.814e+7 |
| 2026-01-05 | ACN | 257.13 | 262.97 | 255.8 | 260.24 | 260.24 | 3.538e+6 |
| 2026-01-05 | EXPE | 282.33 | 288.89 | 276.65 | 286.85 | 286.85 | 1.128e+6 |
| 2026-01-05 | ADBE | 330.11 | 334.47 | 327.44 | 331.56 | 331.56 | 5.012e+6 |
| 2026-01-05 | HWM | 211.9 | 215.38 | 208.93 | 212.71 | 212.71 | 2.737e+6 |
| 2026-01-05 | ADI | 274.36 | 280.95 | 272.91 | 276.42 | 276.42 | 3.007e+6 |
| 2026-01-05 | COST | 861.52 | 876.3 | 858.43 | 873.28 | 873.28 | 2.806e+6 |
| 2026-01-05 | ADM | 57.67 | 58.83 | 57 | 58.75 | 58.75 | 3.685e+6 |
| 2026-01-05 | CRWD | 458.63 | 466.49 | 455 | 456.55 | 456.55 | 2.616e+6 |
| 2026-01-05 | ADSK | 288.04 | 293.1 | 286.63 | 288.66 | 288.66 | 1.464e+6 |
| 2026-01-05 | APD | 246.26 | 254.38 | 245.91 | 252.26 | 252.26 | 1.606e+6 |
| 2026-01-05 | ADT | 7.91 | 8.13 | 7.91 | 8.08 | 8.08 | 4.961e+6 |
| 2026-01-05 | APTV | 78.26 | 80.8 | 78.17 | 80.52 | 80.52 | 1.691e+6 |
| 2026-01-05 | AEE | 99.68 | 99.68 | 97.23 | 98.93 | 98.93 | 1.704e+6 |
| 2026-01-05 | ETR | 92.59 | 92.62 | 89.9 | 91.44 | 91.44 | 2.011e+6 |
| 2026-01-05 | AEP | 113.84 | 113.84 | 110.85 | 112.36 | 112.36 | 3.894e+6 |
| 2026-01-05 | CNP | 38.14 | 38.25 | 37.08 | 37.68 | 37.68 | 5.436e+6 |
| 2026-01-05 | AES | 14.61 | 14.66 | 14.12 | 14.38 | 14.38 | 7.642e+6 |
| 2026-01-05 | ARE | 47.96 | 49.33 | 47.9 | 48.77 | 48.77 | 2.264e+6 |
| 2026-01-05 | AFL | 108.16 | 111.75 | 107.46 | 111.02 | 111.02 | 1.962e+6 |
| 2026-01-05 | APH | 140.77 | 143.01 | 138.72 | 139.6 | 139.6 | 1.018e+7 |
| 2026-01-05 | AIG | 83.07 | 85.19 | 83 | 83.89 | 83.89 | 2.985e+6 |
| 2026-01-05 | IEX | 176.36 | 181.43 | 176.36 | 179.5 | 179.5 | 408,000 |
| 2026-01-05 | AIV | 4.43 | 4.48 | 4.43 | 4.45 | 4.45 | 2.078e+6 |
| 2026-01-05 | LUV | 40.96 | 42.62 | 40.95 | 42.26 | 42.26 | 7.850e+6 |
| 2026-01-05 | AIZ | 234.55 | 240.8 | 234.38 | 239.45 | 239.45 | 305,744 |
| 2026-01-05 | HP | 31.35 | 31.35 | 28.73 | 30.73 | 30.73 | 2.399e+6 |
| 2026-01-05 | AJG | 254.01 | 264.94 | 252.42 | 262.44 | 262.44 | 1.544e+6 |
| 2026-01-05 | IT | 235.61 | 245.88 | 235 | 239.37 | 239.37 | 984,800 |
| 2026-01-05 | AKAM | 85.06 | 87.4 | 85.05 | 85.91 | 85.91 | 1.434e+6 |
| 2026-01-05 | HSIC | 76.73 | 78.56 | 76.73 | 78.54 | 78.54 | 1.287e+6 |
| 2026-01-05 | ALB | 145.91 | 148.29 | 144.69 | 145.76 | 145.76 | 3.113e+6 |
| 2026-01-05 | CPB | 26.78 | 26.83 | 25.78 | 25.82 | 25.82 | 9.992e+6 |
| 2026-01-05 | ALGN | 155.08 | 161.16 | 154.79 | 160.13 | 160.13 | 1.279e+6 |
| 2026-01-05 | ARES | 164.11 | 171.11 | 164.11 | 169.74 | 169.74 | 1.762e+6 |
| 2026-01-05 | ALK | 51.34 | 52.89 | 51.27 | 51.97 | 51.97 | 2.848e+6 |
| 2026-01-05 | LW | 41.68 | 41.88 | 40.59 | 40.6 | 40.6 | 3.165e+6 |
| 2026-01-05 | ALL | 201.36 | 205.46 | 200.3 | 204.54 | 204.54 | 1.517e+6 |
| 2026-01-05 | FDS | 279.13 | 287.87 | 278.57 | 284.89 | 284.89 | 615,500 |