Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

50251–50300 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
2026-01-02	ZBRA	246.33	252.46	246.13	248.3	248.3	485,604
2026-01-02	WELL	184.32	185.69	182.39	185.64	185.64	2.186e+6
2026-01-02	SLG	45.26	46.41	44.69	46.15	46.15	1.146e+6
2026-01-02	WHR	71.56	74.76	70.79	73.53	73.53	1.161e+6
2026-01-02	TROW	100.97	103.12	100.23	103.1	103.1	1.324e+6
2026-01-02	ATO	166.22	169.17	165.42	168.42	168.42	656,500
2026-01-02	A	135.7	137.4	134.73	137.4	137.4	1.651e+6
2026-01-02	HON	193.66	194.54	191.35	193.85	193.85	3.156e+6
2026-01-02	AA	53.95	56.43	53.84	56.36	56.36	5.898e+6
2026-01-02	LNC	43.51	44.05	42.99	43.97	43.97	1.510e+6
2026-01-02	AAL	15.37	15.75	15.15	15.48	15.48	4.394e+7
2026-01-02	LITE	379.38	392	375	386.11	386.11	2.819e+6
2026-01-02	AAP	39.17	39.3	37.5	38.49	38.49	2.613e+6
2026-01-02	ESS	256.26	257.68	252.21	254.15	254.15	540,625
2026-01-02	AAPL	271.75	277.32	268.49	270.5	270.5	3.784e+7
2026-01-02	LLY	1,072.76	1,077.01	1,048.53	1,076.71	1,076.71	2.469e+6
2026-01-02	ABBV	225.05	227.02	222.07	225.61	225.61	3.337e+6
2026-01-02	EXPD	149.14	151.97	148.76	151.86	151.86	845,200
2026-01-02	ABNB	135.94	136.11	132.34	133.01	133.01	3.864e+6
2026-01-02	HUM	254.75	264.66	254.75	263.15	263.15	1.443e+6
2026-01-02	ABT	123.3	123.85	122.26	122.8	122.8	5.014e+6
2026-01-02	ES	66.3	66.92	65.49	66.56	66.56	1.269e+6
2026-01-02	ACGL	95.77	95.79	93.56	93.86	93.86	1.563e+6
2026-01-02	HPE	24.12	24.23	23.66	24.01	24.01	1.124e+7
2026-01-02	ACN	264.98	266.02	254.35	256.27	256.27	4.900e+6
2026-01-02	EXPE	282.41	283.54	277.73	282.33	282.33	1.928e+6
2026-01-02	ADBE	350.68	351.12	331.64	333.3	333.3	5.644e+6
2026-01-02	HWM	205.29	211.52	203.95	211.5	211.5	1.673e+6
2026-01-02	ADI	274.22	275.14	269.62	272.89	272.89	3.609e+6
2026-01-02	COST	858.72	860.68	850.11	852.1	852.1	2.373e+6
2026-01-02	ADM	56.64	58.53	56.42	58.23	58.23	2.972e+6
2026-01-02	CRWD	474	474	449.46	453.58	453.58	3.325e+6
2026-01-02	ADSK	296	296.06	282.51	286.73	286.73	1.318e+6
2026-01-02	APD	243.75	249.87	240.83	248.91	248.91	1.408e+6
2026-01-02	ADT	8	8.02	7.92	7.95	7.95	4.773e+6
2026-01-02	APTV	76.83	78.54	76.33	78.44	78.44	1.878e+6
2026-01-02	AEE	99.07	100.78	98.36	100.18	100.18	1.323e+6
2026-01-02	ETR	91.47	93.16	90.8	92.74	92.74	1.873e+6
2026-01-02	AEP	113.71	114.45	112.7	114.07	114.07	3.907e+6
2026-01-02	CNP	37.91	38.42	37.63	38.31	38.31	2.713e+6
2026-01-02	AES	14.17	14.52	14.04	14.47	14.47	7.291e+6
2026-01-02	ARE	48.03	48.8	47.35	48.21	48.21	1.783e+6
2026-01-02	AFL	108.99	109.2	107.82	109.09	109.09	1.659e+6
2026-01-02	APH	136.85	139.66	136.42	139.43	139.43	7.179e+6
2026-01-02	AIG	84.73	84.79	83.19	83.78	83.78	3.053e+6
2026-01-02	IEX	176.76	178.56	176.02	177.78	177.78	493,300
2026-01-02	AIV	4.46	4.48	4.42	4.43	4.43	1.856e+6
2026-01-02	LUV	41.33	41.66	40.67	41.12	41.12	6.339e+6
2026-01-02	AIZ	238.66	239.88	234.3	236.76	236.76	348,918
2026-01-02	HP	28.38	29.91	28.09	29.52	29.52	1.340e+6

← anterior siguiente →