Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
50301–50350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-01-02 | AJG | 256.33 | 257.78 | 253.57 | 255.22 | 255.22 | 1.253e+6 |
| 2026-01-02 | IT | 250.39 | 252.28 | 236.89 | 237.03 | 237.03 | 910,181 |
| 2026-01-02 | AKAM | 87.3 | 87.52 | 84.54 | 85.1 | 85.1 | 1.639e+6 |
| 2026-01-02 | HSIC | 75.65 | 77.42 | 75.31 | 76.82 | 76.82 | 922,404 |
| 2026-01-02 | ALB | 143.41 | 144.39 | 141.08 | 143.57 | 143.57 | 2.993e+6 |
| 2026-01-02 | CPB | 27.04 | 27.09 | 26.72 | 26.82 | 26.82 | 4.905e+6 |
| 2026-01-02 | ALGN | 157.72 | 158.09 | 154.62 | 156.03 | 156.03 | 809,641 |
| 2026-01-02 | ARES | 160.5 | 164.32 | 159.06 | 164.1 | 164.1 | 1.310e+6 |
| 2026-01-02 | ALK | 50.63 | 52.08 | 50.3 | 51.52 | 51.52 | 1.778e+6 |
| 2026-01-02 | LW | 41.36 | 41.82 | 40.93 | 41.57 | 41.57 | 2.215e+6 |
| 2026-01-02 | ALL | 205.99 | 207.3 | 202.1 | 202.79 | 202.79 | 1.483e+6 |
| 2026-01-02 | FDS | 287.07 | 287.71 | 281.57 | 283.44 | 283.44 | 682,252 |
| 2026-01-02 | ALLE | 158.63 | 160.96 | 158.03 | 160.3 | 160.3 | 394,000 |
| 2026-01-02 | COF | 242.38 | 245.99 | 240.54 | 245.93 | 245.93 | 3.004e+6 |
| 2026-01-02 | AMAT | 266.41 | 270.55 | 264.44 | 268.2 | 268.2 | 7.553e+6 |
| 2026-01-02 | CMG | 37.25 | 37.67 | 36.72 | 37.49 | 37.49 | 1.279e+7 |
| 2026-01-02 | AMCR | 41.21 | 41.61 | 40.77 | 41.51 | 41.51 | 3.120e+6 |
| 2026-01-02 | FE | 43.97 | 44.52 | 43.68 | 44.36 | 44.36 | 2.733e+6 |
| 2026-01-02 | AMD | 218.9 | 227.15 | 218.9 | 223.47 | 223.47 | 3.645e+7 |
| 2026-01-02 | IBM | 293.71 | 293.72 | 285.26 | 287.73 | 287.73 | 4.663e+6 |
| 2026-01-02 | AME | 205.67 | 208.95 | 204.78 | 208.81 | 208.81 | 879,427 |
| 2026-01-02 | LMT | 480.72 | 494.56 | 474.05 | 494.47 | 494.47 | 1.126e+6 |
| 2026-01-02 | AMG | 288.73 | 291.19 | 287.31 | 288.83 | 288.83 | 515,600 |
| 2026-01-02 | IP | 38.56 | 39.5 | 38.14 | 39.27 | 39.27 | 3.448e+6 |
| 2026-01-02 | AMGN | 324.06 | 324.48 | 320.36 | 322.95 | 322.95 | 1.540e+6 |
| 2026-01-02 | EVRG | 71.13 | 72.28 | 70.86 | 71.87 | 71.87 | 1.485e+6 |
| 2026-01-02 | AMP | 486.78 | 491.5 | 483.8 | 490.53 | 490.53 | 487,223 |
| 2026-01-02 | LOW | 239.27 | 244.95 | 237.75 | 244.61 | 244.61 | 2.595e+6 |
| 2026-01-02 | AMT | 173.53 | 174.07 | 171.46 | 173.07 | 173.07 | 1.787e+6 |
| 2026-01-02 | FBIN | 49.85 | 50.94 | 49.22 | 50.33 | 50.33 | 962,128 |
| 2026-01-02 | AMTM | 29.1 | 30.7 | 28.93 | 30.48 | 30.48 | 2.352e+6 |
| 2026-01-02 | EQIX | 758.25 | 758.68 | 750.6 | 756.22 | 756.22 | 556,767 |
| 2026-01-02 | AMZN | 231.34 | 235.46 | 224.7 | 226.5 | 226.5 | 5.146e+7 |
| 2026-01-02 | ETSY | 55.94 | 57.87 | 55.67 | 57.28 | 57.28 | 3.527e+6 |
| 2026-01-02 | AN | 205.97 | 207.12 | 203.41 | 206.48 | 206.48 | 271,124 |
| 2026-01-02 | APO | 143.81 | 145.74 | 142.97 | 145.4 | 145.4 | 2.047e+6 |
| 2026-01-02 | ANET | 134.05 | 136.09 | 132.19 | 133.6 | 133.6 | 4.707e+6 |
| 2026-01-02 | HST | 17.56 | 18.06 | 17.45 | 17.97 | 17.97 | 6.527e+6 |
| 2026-01-02 | AON | 349.45 | 349.97 | 341.12 | 342.63 | 342.63 | 780,641 |
| 2026-01-02 | COR | 335.83 | 339.13 | 333.94 | 337.51 | 337.51 | 841,000 |
| 2026-01-02 | AOS | 66.35 | 67.81 | 65.95 | 67.6 | 67.6 | 1.319e+6 |
| 2026-01-02 | INCY | 98.25 | 101.5 | 97.94 | 101.42 | 101.42 | 2.152e+6 |
| 2026-01-02 | APA | 24.19 | 25.15 | 24.01 | 24.96 | 24.96 | 5.019e+6 |
| 2026-01-02 | FCX | 51.49 | 51.95 | 50.76 | 51.69 | 51.69 | 1.152e+7 |
| 2026-01-02 | AVB | 178.98 | 179.72 | 176.62 | 178.49 | 178.49 | 980,087 |
| 2026-01-02 | LRCX | 177.64 | 185.56 | 177.29 | 184.84 | 184.84 | 1.196e+7 |
| 2026-01-02 | AVGO | 352.04 | 359.9 | 344.83 | 346.89 | 346.89 | 2.540e+7 |
| 2026-01-02 | CMS | 68.86 | 69.84 | 68.41 | 69.36 | 69.36 | 3.128e+6 |
| 2026-01-02 | AWK | 128.44 | 129.56 | 127.36 | 128.53 | 128.53 | 864,766 |
| 2026-01-02 | IFF | 67.13 | 68.18 | 66.49 | 67.63 | 67.63 | 1.616e+6 |