Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102301–102350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | SWKS | 71.3 | 72.21 | 69.91 | 71.39 | 71.39 | 2.211e+6 |
| 2025-09-02 | RVTY | 89.24 | 89.44 | 86.22 | 87.68 | 87.68 | 1.303e+6 |
| 2025-09-02 | NAVI | 13.03 | 13.15 | 12.83 | 13.14 | 13.14 | 458,295 |
| 2025-09-02 | SATS | 60.94 | 65.54 | 60.35 | 65.24 | 65.24 | 6.894e+6 |
| 2025-09-02 | SLG | 53.85 | 54.67 | 53.8 | 54.67 | 54.67 | 860,050 |
| 2025-09-02 | SBNY | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0 |
| 2025-09-02 | STT | 111.3 | 111.7 | 109.71 | 110.97 | 110.97 | 1.800e+6 |
| 2025-09-02 | SBAC | 198.97 | 202.45 | 197.94 | 198.33 | 198.33 | 1.277e+6 |
| 2025-09-02 | SE | 181.63 | 181.86 | 176.5 | 178.78 | 178.78 | 5.168e+6 |
| 2025-09-02 | SHW | 358.9 | 360.57 | 356.68 | 358.35 | 358.35 | 1.473e+6 |
| 2025-09-02 | PAYC | 222.9 | 223.88 | 215.14 | 218.9 | 218.9 | 928,001 |
| 2025-09-02 | SEE | 31.43 | 31.69 | 31.25 | 31.54 | 31.54 | 922,200 |
| 2025-09-02 | SIG | 89.7 | 90.9 | 84.42 | 89.52 | 89.52 | 3.097e+6 |
| 2025-09-02 | POOL | 300.89 | 302.42 | 297.9 | 299.54 | 299.54 | 321,031 |
| 2025-09-02 | A | 124.13 | 124.77 | 121.07 | 124.46 | 124.46 | 2.413e+6 |
| 2025-09-02 | AA | 30.92 | 31 | 30.03 | 30.76 | 30.76 | 8.241e+6 |
| 2025-09-02 | AAL | 13.26 | 13.52 | 12.94 | 13.39 | 13.39 | 9.385e+7 |
| 2025-09-02 | AAP | 59.12 | 60.07 | 58.33 | 58.66 | 58.66 | 1.497e+6 |
| 2025-09-02 | AAPL | 228.6 | 230.2 | 226.33 | 229.07 | 229.07 | 4.408e+7 |
| 2025-09-02 | ABBV | 205.27 | 207.24 | 204.15 | 207.01 | 207.01 | 4.336e+6 |
| 2025-09-02 | ABNB | 128.42 | 129.23 | 126.46 | 127.59 | 127.59 | 4.196e+6 |
| 2025-09-02 | ABT | 130.62 | 131.32 | 128.8 | 129.41 | 129.41 | 5.779e+6 |
| 2025-09-02 | ACGL | 91.74 | 92.31 | 91.08 | 91.32 | 91.32 | 2.122e+6 |
| 2025-09-02 | ACN | 252.56 | 255.05 | 246.81 | 250.91 | 250.91 | 3.538e+6 |
| 2025-09-02 | ADBE | 350.24 | 352.71 | 341.28 | 345.63 | 345.63 | 4.229e+6 |
| 2025-09-02 | ADI | 244.87 | 246.88 | 242.22 | 246.68 | 246.68 | 3.116e+6 |
| 2025-09-02 | ADM | 61.17 | 61.42 | 60.26 | 60.68 | 60.68 | 3.838e+6 |
| 2025-09-02 | ADP | 295.72 | 296.52 | 292.45 | 293.89 | 293.89 | 1.648e+6 |
| 2025-09-02 | ADSK | 313.02 | 319.47 | 312.65 | 319.16 | 319.16 | 2.665e+6 |
| 2025-09-02 | ADT | 8.48 | 8.52 | 8.39 | 8.41 | 8.41 | 9.622e+6 |
| 2025-09-02 | AEP | 108.44 | 108.62 | 107.16 | 107.59 | 107.59 | 2.529e+6 |
| 2025-09-02 | AES | 12.86 | 12.93 | 12.68 | 12.92 | 12.92 | 7.491e+6 |
| 2025-09-02 | AFL | 104.97 | 105.14 | 103.34 | 103.98 | 103.98 | 2.980e+6 |
| 2025-09-02 | AIG | 80.01 | 80.08 | 78.56 | 79.69 | 79.69 | 6.012e+6 |
| 2025-09-02 | AIV | 4.17 | 4.19 | 4.11 | 4.14 | 4.14 | 1.393e+6 |
| 2025-09-02 | AIZ | 212.42 | 213.24 | 210.92 | 212.88 | 212.88 | 508,746 |
| 2025-09-02 | AJG | 300.79 | 300.86 | 296.79 | 300.19 | 300.19 | 1.673e+6 |
| 2025-09-02 | AKAM | 78.17 | 78.41 | 76.32 | 76.98 | 76.98 | 1.713e+6 |
| 2025-09-02 | ALB | 81.09 | 81.29 | 78.27 | 78.67 | 78.67 | 4.042e+6 |
| 2025-09-02 | ALGN | 138.86 | 139.32 | 134.8 | 137.16 | 137.16 | 1.168e+6 |
| 2025-09-02 | ALK | 61.91 | 62.79 | 61.48 | 62.59 | 62.59 | 2.527e+6 |
| 2025-09-02 | ALLE | 165.62 | 166.83 | 165.28 | 166.35 | 166.35 | 810,022 |
| 2025-09-02 | AMAT | 156.02 | 157.6 | 155.32 | 156.87 | 156.87 | 7.683e+6 |
| 2025-09-02 | AMCR | 41.03 | 41.17 | 40.17 | 40.31 | 40.31 | 4.744e+6 |
| 2025-09-02 | AMD | 158.42 | 162.39 | 156.62 | 162.32 | 162.32 | 3.866e+7 |
| 2025-09-02 | AME | 183.06 | 183.93 | 181.62 | 183.92 | 183.92 | 948,133 |
| 2025-09-02 | AMG | 230.58 | 230.58 | 224.56 | 229.94 | 229.94 | 307,222 |
| 2025-09-02 | AMT | 196.92 | 199.47 | 193.18 | 194.87 | 194.87 | 2.601e+6 |
| 2025-09-02 | AMTM | 24.62 | 25.02 | 24.48 | 24.98 | 24.98 | 926,323 |
| 2025-09-02 | AMZN | 223.52 | 226.17 | 221.83 | 225.34 | 225.34 | 3.884e+7 |