Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102951–103000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | AKAM | 78.38 | 79.27 | 78.35 | 79.13 | 79.13 | 1.177e+6 |
| 2025-08-29 | ALB | 84.69 | 86.13 | 83.7 | 83.99 | 83.99 | 1.739e+6 |
| 2025-08-29 | ALGN | 141.31 | 143.28 | 141 | 141.96 | 141.96 | 982,412 |
| 2025-08-29 | ALK | 62.98 | 63.15 | 61.91 | 62.78 | 62.78 | 1.642e+6 |
| 2025-08-29 | ALLE | 169.17 | 170.21 | 167.36 | 168.14 | 168.14 | 952,300 |
| 2025-08-29 | AMAT | 162.15 | 162.94 | 158.73 | 160.05 | 160.05 | 7.202e+6 |
| 2025-08-29 | AMCR | 40.97 | 41.6 | 40.97 | 41.31 | 41.31 | 3.188e+6 |
| 2025-08-29 | AMD | 166.81 | 168.57 | 161.9 | 162.63 | 162.63 | 3.752e+7 |
| 2025-08-29 | AME | 185.52 | 186.64 | 183.59 | 183.91 | 183.91 | 809,700 |
| 2025-08-29 | AMG | 227.6 | 227.92 | 223.42 | 224.8 | 224.8 | 137,266 |
| 2025-08-29 | AMT | 197.31 | 198.15 | 196.03 | 198.14 | 198.14 | 2.618e+6 |
| 2025-08-29 | AMTM | 25.13 | 25.34 | 24.72 | 24.95 | 24.95 | 1.139e+6 |
| 2025-08-29 | AMZN | 231.32 | 231.81 | 228.16 | 229 | 229 | 2.620e+7 |
| 2025-08-29 | AN | 222.72 | 223 | 218.2 | 219.08 | 219.08 | 317,400 |
| 2025-08-29 | ANET | 135.51 | 137.67 | 134.48 | 136.55 | 136.55 | 7.960e+6 |
| 2025-08-29 | AON | 365.3 | 366.01 | 363.26 | 364.46 | 364.46 | 774,627 |
| 2025-08-29 | AOS | 70.91 | 70.93 | 69.89 | 70.16 | 70.16 | 886,400 |
| 2025-08-29 | APA | 22.37 | 22.78 | 22.26 | 22.6 | 22.6 | 5.662e+6 |
| 2025-08-29 | AVB | 188.19 | 190.71 | 187.95 | 190.12 | 190.12 | 886,025 |
| 2025-08-29 | AVGO | 305.26 | 305.26 | 291.98 | 295.69 | 295.69 | 2.161e+7 |
| 2025-08-29 | AVY | 168.62 | 170.02 | 168.15 | 168.93 | 168.93 | 486,900 |
| 2025-08-29 | AWK | 140.21 | 141.64 | 140.07 | 140.63 | 140.63 | 941,303 |
| 2025-08-29 | AXON | 784.32 | 785.84 | 745.46 | 747.29 | 747.29 | 583,592 |
| 2025-08-29 | AYI | 328.76 | 329.41 | 323.31 | 325.87 | 325.87 | 231,500 |
| 2025-08-29 | BA | 236.13 | 238.05 | 233.17 | 234.68 | 234.68 | 5.009e+6 |
| 2025-08-29 | BALL | 51.43 | 52.11 | 51.32 | 52.07 | 52.07 | 1.788e+6 |
| 2025-08-29 | BAX | 24.22 | 24.69 | 24.19 | 24.66 | 24.66 | 4.049e+6 |
| 2025-08-29 | BBBY | 9.58 | 9.78 | 8.86 | 9.01 | 9.01 | 1.880e+6 |
| 2025-08-29 | BBWI | 28.7 | 29.17 | 28.44 | 28.6 | 28.6 | 6.944e+6 |
| 2025-08-29 | BBY | 69.88 | 71.68 | 69.25 | 70.68 | 70.68 | 4.436e+6 |
| 2025-08-29 | BDX | 148.18 | 149.17 | 147.6 | 149.12 | 149.12 | 1.691e+6 |
| 2025-08-29 | BG | 82.53 | 83.48 | 82.41 | 82.63 | 82.63 | 1.425e+6 |
| 2025-08-29 | BHF | 46.78 | 47.6 | 46.49 | 47.26 | 47.26 | 473,220 |
| 2025-08-29 | BIIB | 132.5 | 133.48 | 131.52 | 132.22 | 132.22 | 1.083e+6 |
| 2025-08-29 | BK | 104.84 | 105.17 | 103.54 | 104.21 | 104.21 | 2.933e+6 |
| 2025-08-29 | BKNG | 224.04 | 224.04 | 222.19 | 222.64 | 222.64 | 3.473e+6 |
| 2025-08-29 | BKR | 44.97 | 45.3 | 44.84 | 44.87 | 44.87 | 4.787e+6 |
| 2025-08-29 | BLDR | 140.12 | 140.74 | 137.65 | 138.68 | 138.68 | 1.346e+6 |
| 2025-08-29 | BLK | 1,114.91 | 1,117.11 | 1,101.66 | 1,110.22 | 1,110.22 | 356,100 |
| 2025-08-29 | BMY | 45.35 | 45.7 | 45.18 | 45.53 | 45.53 | 1.069e+7 |
| 2025-08-29 | BR | 254.28 | 255.22 | 252.17 | 252.18 | 252.18 | 817,511 |
| 2025-08-29 | BRO | 95.7 | 96.79 | 95.59 | 96.25 | 96.25 | 1.755e+6 |
| 2025-08-29 | BWA | 42.63 | 42.63 | 42.07 | 42.29 | 42.29 | 2.250e+6 |
| 2025-08-29 | BX | 167.39 | 167.95 | 165.38 | 166.4 | 166.4 | 1.944e+6 |
| 2025-08-29 | C | 95.13 | 95.46 | 94.54 | 95.05 | 95.05 | 8.363e+6 |
| 2025-08-29 | CA | 23.64 | 23.73 | 23.64 | 23.69 | 23.69 | 1,200 |
| 2025-08-29 | CAG | 17.64 | 17.97 | 17.63 | 17.93 | 17.93 | 8.269e+6 |
| 2025-08-29 | CAH | 148.5 | 149.29 | 146.96 | 147.57 | 147.57 | 2.723e+6 |
| 2025-08-29 | CARR | 65.6 | 65.72 | 64.13 | 64.44 | 64.44 | 6.864e+6 |
| 2025-08-29 | CASY | 496.41 | 496.41 | 488.66 | 493.17 | 493.17 | 242,900 |