Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101701–101750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-03 | SIG | 90.19 | 90.68 | 87.56 | 87.76 | 87.76 | 1.927e+6 |
| 2025-09-03 | SJM | 105.97 | 108.65 | 105.87 | 108.63 | 108.63 | 2.231e+6 |
| 2025-09-03 | A | 124.21 | 125.08 | 122.98 | 124.47 | 124.47 | 2.497e+6 |
| 2025-09-03 | AA | 30.43 | 31.27 | 30.1 | 30.93 | 30.93 | 6.134e+6 |
| 2025-09-03 | AAL | 13.45 | 14.01 | 13.4 | 13.44 | 13.44 | 8.261e+7 |
| 2025-09-03 | AAP | 58.35 | 58.65 | 57 | 58.18 | 58.18 | 1.373e+6 |
| 2025-09-03 | AAPL | 236.54 | 238.18 | 233.7 | 237.8 | 237.8 | 6.643e+7 |
| 2025-09-03 | ABBV | 207.5 | 208.47 | 206.58 | 206.95 | 206.95 | 3.974e+6 |
| 2025-09-03 | ABNB | 127.42 | 127.75 | 124.46 | 124.9 | 124.9 | 6.267e+6 |
| 2025-09-03 | ABT | 129.11 | 130.13 | 128.18 | 130.12 | 130.12 | 4.807e+6 |
| 2025-09-03 | ACGL | 91.11 | 93.08 | 91 | 92.9 | 92.9 | 2.235e+6 |
| 2025-09-03 | ACN | 248.01 | 249.58 | 246.16 | 248.93 | 248.93 | 2.935e+6 |
| 2025-09-03 | ADBE | 345.72 | 348.51 | 343.36 | 348.5 | 348.5 | 3.035e+6 |
| 2025-09-03 | ADI | 246.68 | 247.22 | 240.33 | 242.93 | 242.93 | 3.025e+6 |
| 2025-09-03 | ADM | 60.39 | 60.41 | 59.76 | 60.35 | 60.35 | 3.029e+6 |
| 2025-09-03 | ADP | 290.74 | 294.18 | 288.8 | 292.99 | 292.99 | 1.448e+6 |
| 2025-09-03 | ADSK | 320.3 | 324.37 | 314.38 | 317.51 | 317.51 | 1.943e+6 |
| 2025-09-03 | ADT | 8.39 | 8.51 | 8.38 | 8.49 | 8.49 | 1.077e+7 |
| 2025-09-03 | AEP | 107.75 | 107.82 | 106.38 | 107.53 | 107.53 | 2.430e+6 |
| 2025-09-03 | AES | 12.87 | 12.95 | 12.71 | 12.75 | 12.75 | 6.475e+6 |
| 2025-09-03 | AFL | 103.46 | 105.16 | 103.12 | 105.08 | 105.08 | 2.169e+6 |
| 2025-09-03 | AIG | 79.27 | 80.09 | 79.1 | 79.98 | 79.98 | 3.612e+6 |
| 2025-09-03 | AIV | 4.13 | 4.18 | 4.09 | 4.17 | 4.17 | 968,200 |
| 2025-09-03 | AIZ | 210.65 | 213.56 | 210.65 | 213.19 | 213.19 | 358,434 |
| 2025-09-03 | AJG | 301.61 | 303.54 | 299.3 | 301.31 | 301.31 | 1.843e+6 |
| 2025-09-03 | AKAM | 76.98 | 77.8 | 76.42 | 77.56 | 77.56 | 1.495e+6 |
| 2025-09-03 | ALB | 78.3 | 79.96 | 77.75 | 79.23 | 79.23 | 1.926e+6 |
| 2025-09-03 | ALGN | 136.81 | 137.38 | 131.21 | 132.35 | 132.35 | 1.754e+6 |
| 2025-09-03 | ALK | 62.34 | 64.99 | 62.05 | 62.5 | 62.5 | 1.954e+6 |
| 2025-09-03 | ALLE | 166.35 | 166.82 | 165.21 | 166.05 | 166.05 | 635,942 |
| 2025-09-03 | AMAT | 157.35 | 157.35 | 153.79 | 155.56 | 155.56 | 7.335e+6 |
| 2025-09-03 | AMCR | 40.11 | 40.21 | 39.78 | 39.97 | 39.97 | 4.118e+6 |
| 2025-09-03 | AMD | 161.81 | 164.75 | 160.58 | 162.13 | 162.13 | 3.075e+7 |
| 2025-09-03 | AME | 183.08 | 183.86 | 181.39 | 183.47 | 183.47 | 892,045 |
| 2025-09-03 | AMG | 228.52 | 231.97 | 227.19 | 230.61 | 230.61 | 189,729 |
| 2025-09-03 | AMT | 195.84 | 197.12 | 189.73 | 190.76 | 190.76 | 3.631e+6 |
| 2025-09-03 | AMTM | 24.98 | 25.11 | 24.61 | 24.85 | 24.85 | 1.097e+6 |
| 2025-09-03 | AMZN | 225.21 | 227.17 | 224.36 | 225.99 | 225.99 | 2.922e+7 |
| 2025-09-03 | AN | 219.15 | 222.07 | 218.84 | 220.29 | 220.29 | 273,424 |
| 2025-09-03 | ANET | 135.68 | 137.91 | 134.86 | 137.38 | 137.38 | 6.840e+6 |
| 2025-09-03 | AON | 370.1 | 372.4 | 365.72 | 371.41 | 371.41 | 1.220e+6 |
| 2025-09-03 | AOS | 68.89 | 70.03 | 68.89 | 69.67 | 69.67 | 1.337e+6 |
| 2025-09-03 | APA | 22.74 | 23.06 | 21.95 | 22.08 | 22.08 | 8.314e+6 |
| 2025-09-03 | AVB | 182.68 | 185.5 | 182.68 | 185.48 | 185.48 | 699,502 |
| 2025-09-03 | AVGO | 300.56 | 302.71 | 294.7 | 300.66 | 300.66 | 1.853e+7 |
| 2025-09-03 | AVY | 165.91 | 166.46 | 164.01 | 165.07 | 165.07 | 526,800 |
| 2025-09-03 | AWK | 138.02 | 138.54 | 137.01 | 137.88 | 137.88 | 1.055e+6 |
| 2025-09-03 | AXON | 737.26 | 738 | 713.21 | 725.29 | 725.29 | 635,333 |
| 2025-09-03 | AYI | 332.65 | 334.66 | 328.04 | 331.76 | 331.76 | 132,814 |
| 2025-09-03 | BA | 237.06 | 237.06 | 230.76 | 232.38 | 232.38 | 5.999e+6 |