Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
49701–49750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-05 | ALLE | 159.33 | 163.07 | 159.1 | 161.27 | 161.27 | 628,733 |
| 2026-01-05 | COF | 245.55 | 251.31 | 245.45 | 248.49 | 248.49 | 3.348e+6 |
| 2026-01-05 | AMAT | 275.43 | 287.02 | 275.43 | 283.61 | 283.61 | 1.040e+7 |
| 2026-01-05 | CMG | 37.43 | 39.06 | 37.43 | 38.25 | 38.25 | 1.630e+7 |
| 2026-01-05 | AMCR | 41.26 | 41.85 | 41.01 | 41.75 | 41.75 | 3.644e+6 |
| 2026-01-05 | FE | 44.27 | 44.27 | 43.47 | 43.89 | 43.89 | 4.195e+6 |
| 2026-01-05 | AMD | 230.25 | 234.02 | 220.48 | 221.08 | 221.08 | 3.194e+7 |
| 2026-01-05 | IBM | 291.95 | 295.33 | 290.45 | 291.16 | 291.16 | 4.190e+6 |
| 2026-01-05 | AME | 207.84 | 212.3 | 207.8 | 210.97 | 210.97 | 1.075e+6 |
| 2026-01-05 | LMT | 501.29 | 513.18 | 500.36 | 508.89 | 508.89 | 1.983e+6 |
| 2026-01-05 | AMG | 288.91 | 305.61 | 288.91 | 303.55 | 303.55 | 461,648 |
| 2026-01-05 | IP | 39.25 | 39.85 | 38.94 | 39.53 | 39.53 | 5.704e+6 |
| 2026-01-05 | AMGN | 320.27 | 321.85 | 313.66 | 316.13 | 316.13 | 2.269e+6 |
| 2026-01-05 | EVRG | 71.71 | 71.71 | 70.22 | 71.11 | 71.11 | 1.831e+6 |
| 2026-01-05 | AMP | 489.39 | 510.61 | 489.23 | 504.55 | 504.55 | 482,319 |
| 2026-01-05 | LOW | 242.82 | 245.54 | 241.7 | 242.49 | 242.49 | 2.836e+6 |
| 2026-01-05 | AMT | 172.54 | 174.53 | 169.35 | 174.51 | 174.51 | 3.433e+6 |
| 2026-01-05 | FBIN | 50.03 | 52.18 | 49.68 | 50.54 | 50.54 | 1.576e+6 |
| 2026-01-05 | AMTM | 30.8 | 31.73 | 30.8 | 31.44 | 31.44 | 2.318e+6 |
| 2026-01-05 | EQIX | 753.22 | 767.2 | 747.6 | 764.05 | 764.05 | 580,416 |
| 2026-01-05 | AMZN | 228.84 | 234 | 227.18 | 233.06 | 233.06 | 4.973e+7 |
| 2026-01-05 | ETSY | 56.94 | 59.58 | 56.46 | 58.56 | 58.56 | 4.107e+6 |
| 2026-01-05 | AN | 204.98 | 211.51 | 204.98 | 208.79 | 208.79 | 313,200 |
| 2026-01-05 | APO | 144.69 | 150.73 | 144.69 | 148.53 | 148.53 | 3.020e+6 |
| 2026-01-05 | HST | 17.95 | 18.08 | 17.74 | 17.93 | 17.93 | 9.227e+6 |
| 2026-01-05 | ANET | 138.34 | 141.41 | 134.51 | 137.19 | 137.19 | 9.692e+6 |
| 2026-01-05 | COR | 335.95 | 340.35 | 327.78 | 339.55 | 339.55 | 1.613e+6 |
| 2026-01-05 | AON | 339.29 | 350.49 | 337.78 | 349.62 | 349.62 | 992,717 |
| 2026-01-05 | INCY | 103 | 103.01 | 99.04 | 101.79 | 101.79 | 3.052e+6 |
| 2026-01-05 | AOS | 67.08 | 68.27 | 66.95 | 67.79 | 67.79 | 1.494e+6 |
| 2026-01-05 | FCX | 53.38 | 54.2 | 53.05 | 54.16 | 54.16 | 2.694e+7 |
| 2026-01-05 | APA | 25.12 | 25.39 | 23.12 | 24.08 | 24.08 | 7.138e+6 |
| 2026-01-05 | LRCX | 189.9 | 198.13 | 189.9 | 194.53 | 194.53 | 1.627e+7 |
| 2026-01-05 | AVB | 177.35 | 178.99 | 177.01 | 178.29 | 178.29 | 1.759e+6 |
| 2026-01-05 | LUMN | 7.69 | 7.79 | 7.35 | 7.57 | 7.57 | 1.014e+7 |
| 2026-01-05 | AVGO | 354 | 354.29 | 335.79 | 342.7 | 342.7 | 3.114e+7 |
| 2026-01-05 | HSY | 181.5 | 182.39 | 177.24 | 177.45 | 177.45 | 1.690e+6 |
| 2026-01-05 | AWK | 127.8 | 128.31 | 123.84 | 125.65 | 125.65 | 2.392e+6 |
| 2026-01-05 | CMS | 69.11 | 69.14 | 67.6 | 68.42 | 68.42 | 2.794e+6 |
| 2026-01-05 | AXON | 569.65 | 601.69 | 568.36 | 591.16 | 591.16 | 778,322 |
| 2026-01-05 | IFF | 66.9 | 68.01 | 66.45 | 66.57 | 66.57 | 1.926e+6 |
| 2026-01-05 | AXP | 371.12 | 382.49 | 371.07 | 378.6 | 378.6 | 2.362e+6 |
| 2026-01-05 | CPRI | 24.8 | 25.3 | 24.61 | 24.67 | 24.67 | 3.358e+6 |
| 2026-01-05 | AYI | 374.15 | 379.66 | 372.53 | 376.18 | 376.18 | 392,116 |
| 2026-01-05 | BBWI | 20.27 | 20.79 | 20.06 | 20.06 | 20.06 | 6.826e+6 |
| 2026-01-05 | AZO | 3,259.95 | 3,288 | 3,232.48 | 3,268.3 | 3,268.3 | 160,332 |
| 2026-01-05 | FDX | 290.86 | 296.8 | 290.2 | 296.26 | 296.26 | 1.682e+6 |
| 2026-01-05 | BA | 228.79 | 230.96 | 227.5 | 228.13 | 228.13 | 8.279e+6 |
| 2026-01-05 | HOLX | 74.52 | 74.89 | 74.51 | 74.75 | 74.75 | 3.299e+6 |
| 2026-01-05 | FTI | 48.79 | 49.03 | 47.07 | 48.22 | 48.22 | 4.581e+6 |