Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101101–101150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | ADBE | 342.24 | 344.41 | 331.5 | 344.31 | 344.31 | 4.918e+6 |
| 2025-09-04 | ADI | 241.4 | 244.69 | 237.99 | 244.48 | 244.48 | 3.575e+6 |
| 2025-09-04 | ADM | 60.51 | 60.81 | 59.98 | 60.57 | 60.57 | 2.691e+6 |
| 2025-09-04 | ADP | 293.05 | 295.66 | 290.89 | 295.28 | 295.28 | 1.735e+6 |
| 2025-09-04 | ADSK | 318.58 | 320 | 312.6 | 319.93 | 319.93 | 1.422e+6 |
| 2025-09-04 | ADT | 8.55 | 8.67 | 8.51 | 8.64 | 8.64 | 1.320e+7 |
| 2025-09-04 | AEP | 108.03 | 108.21 | 104.51 | 106.17 | 106.17 | 5.218e+6 |
| 2025-09-04 | AES | 12.83 | 12.83 | 11.89 | 12.34 | 12.34 | 1.474e+7 |
| 2025-09-04 | AFL | 105.48 | 107.08 | 105.04 | 106.86 | 106.86 | 2.430e+6 |
| 2025-09-04 | AIG | 80.31 | 80.58 | 79.88 | 80.36 | 80.36 | 3.465e+6 |
| 2025-09-04 | AIV | 4.19 | 4.22 | 4.14 | 4.19 | 4.19 | 927,700 |
| 2025-09-04 | AIZ | 214.87 | 215.63 | 213.64 | 214.8 | 214.8 | 351,700 |
| 2025-09-04 | AJG | 302.56 | 303.08 | 297.72 | 297.86 | 297.86 | 1.282e+6 |
| 2025-09-04 | AKAM | 77.57 | 77.58 | 76.1 | 77.19 | 77.19 | 2.696e+6 |
| 2025-09-04 | ALB | 78.66 | 78.87 | 77.29 | 78.4 | 78.4 | 3.901e+6 |
| 2025-09-04 | ALGN | 132.91 | 135.11 | 131 | 134.7 | 134.7 | 1.271e+6 |
| 2025-09-04 | ALK | 62.8 | 65.35 | 62.5 | 62.81 | 62.81 | 3.232e+6 |
| 2025-09-04 | ALLE | 166.54 | 169.15 | 166.18 | 169.08 | 169.08 | 660,436 |
| 2025-09-04 | AMAT | 155.25 | 158.96 | 154.71 | 157.54 | 157.54 | 6.245e+6 |
| 2025-09-04 | AMCR | 39.92 | 40.07 | 39.59 | 39.97 | 39.97 | 4.510e+6 |
| 2025-09-04 | AMD | 159.94 | 162.05 | 157.79 | 161.79 | 161.79 | 3.210e+7 |
| 2025-09-04 | AME | 183.45 | 186.98 | 182.73 | 186.97 | 186.97 | 1.106e+6 |
| 2025-09-04 | AMG | 231.97 | 233.22 | 228.85 | 233.02 | 233.02 | 144,710 |
| 2025-09-04 | AMT | 192.38 | 192.64 | 187.65 | 189.63 | 189.63 | 3.524e+6 |
| 2025-09-04 | AMTM | 24.85 | 25 | 23.54 | 24.17 | 24.17 | 1.745e+6 |
| 2025-09-04 | AMZN | 231.19 | 235.77 | 230.78 | 235.68 | 235.68 | 5.939e+7 |
| 2025-09-04 | AN | 222.27 | 226.05 | 221.01 | 225.66 | 225.66 | 453,160 |
| 2025-09-04 | ANET | 138.93 | 142.5 | 138.73 | 141.17 | 141.17 | 8.365e+6 |
| 2025-09-04 | AON | 372.88 | 373.26 | 368.28 | 370.9 | 370.9 | 751,300 |
| 2025-09-04 | AOS | 70.09 | 71.49 | 69.67 | 71.49 | 71.49 | 1.186e+6 |
| 2025-09-04 | APA | 22.14 | 22.88 | 21.86 | 22.82 | 22.82 | 6.422e+6 |
| 2025-09-04 | AVB | 186.43 | 187.45 | 185.47 | 187.08 | 187.08 | 672,600 |
| 2025-09-04 | AVGO | 303.32 | 307.01 | 300.52 | 304.35 | 304.35 | 3.122e+7 |
| 2025-09-04 | AVY | 164.97 | 165.89 | 163.99 | 165.3 | 165.3 | 940,000 |
| 2025-09-04 | AWK | 139.13 | 139.59 | 137.92 | 138.73 | 138.73 | 1.128e+6 |
| 2025-09-04 | AXON | 725.78 | 731.19 | 719 | 730.16 | 730.16 | 383,753 |
| 2025-09-04 | AYI | 333.34 | 339.04 | 328.35 | 338.78 | 338.78 | 149,400 |
| 2025-09-04 | BA | 233.01 | 233.1 | 229.21 | 230.75 | 230.75 | 4.093e+6 |
| 2025-09-04 | BALL | 49.98 | 50.09 | 49.33 | 50.06 | 50.06 | 2.065e+6 |
| 2025-09-04 | BAX | 23.52 | 23.71 | 23.1 | 23.56 | 23.56 | 5.968e+6 |
| 2025-09-04 | BBBY | 8.6 | 8.77 | 8.31 | 8.76 | 8.76 | 1.070e+6 |
| 2025-09-04 | BBWI | 30.34 | 31.65 | 30.25 | 31.21 | 31.21 | 7.500e+6 |
| 2025-09-04 | BBY | 71.98 | 73.98 | 71.93 | 73.95 | 73.95 | 4.478e+6 |
| 2025-09-04 | BDX | 146.16 | 148.07 | 144.75 | 147.8 | 147.8 | 1.628e+6 |
| 2025-09-04 | BG | 79.59 | 80.38 | 78.95 | 79.6 | 79.6 | 1.550e+6 |
| 2025-09-04 | BHF | 45.07 | 45.07 | 44.1 | 44.23 | 44.23 | 1.165e+6 |
| 2025-09-04 | BIIB | 141.78 | 142.28 | 137.14 | 139.94 | 139.94 | 1.529e+6 |
| 2025-09-04 | BK | 103.73 | 104.3 | 103.4 | 104.17 | 104.17 | 2.309e+6 |
| 2025-09-04 | BKNG | 221.49 | 222.63 | 216.88 | 222.12 | 222.12 | 5.510e+6 |
| 2025-09-04 | BKR | 44.74 | 46.16 | 44.31 | 45.78 | 45.78 | 7.538e+6 |