Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103551–103600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | ACN | 252.7 | 252.83 | 248.75 | 250.91 | 250.91 | 2.985e+6 |
| 2025-08-28 | ADBE | 357.63 | 358.26 | 349.11 | 353.96 | 353.96 | 3.803e+6 |
| 2025-08-28 | ADI | 254.18 | 255.42 | 251.5 | 251.58 | 251.58 | 4.038e+6 |
| 2025-08-28 | ADM | 61.43 | 61.51 | 60.59 | 61.27 | 61.27 | 3.507e+6 |
| 2025-08-28 | ADP | 297.09 | 298.47 | 295.83 | 298.13 | 298.13 | 1.488e+6 |
| 2025-08-28 | ADSK | 288.66 | 294.49 | 287.79 | 288.49 | 288.49 | 4.152e+6 |
| 2025-08-28 | ADT | 8.57 | 8.57 | 8.42 | 8.5 | 8.5 | 7.976e+6 |
| 2025-08-28 | AEP | 110.43 | 110.6 | 109.02 | 109.24 | 109.24 | 3.697e+6 |
| 2025-08-28 | AES | 12.95 | 13.07 | 12.82 | 12.99 | 12.99 | 7.639e+6 |
| 2025-08-28 | AFL | 105.46 | 105.55 | 104.14 | 104.45 | 104.45 | 2.440e+6 |
| 2025-08-28 | AIG | 80.84 | 80.84 | 79.92 | 80.23 | 80.23 | 3.270e+6 |
| 2025-08-28 | AIV | 4.25 | 4.25 | 4.17 | 4.21 | 4.21 | 839,900 |
| 2025-08-28 | AIZ | 213.93 | 216.22 | 212.44 | 216.16 | 216.16 | 631,000 |
| 2025-08-28 | AJG | 295.53 | 297.57 | 294.28 | 297.26 | 297.26 | 769,117 |
| 2025-08-28 | AKAM | 78.5 | 78.71 | 77.71 | 78.39 | 78.39 | 1.293e+6 |
| 2025-08-28 | ALB | 85.75 | 86.03 | 82.8 | 83.99 | 83.99 | 3.540e+6 |
| 2025-08-28 | ALGN | 142 | 142.97 | 140.23 | 141.13 | 141.13 | 929,151 |
| 2025-08-28 | ALK | 62.16 | 63.39 | 61.91 | 63.18 | 63.18 | 2.478e+6 |
| 2025-08-28 | ALLE | 170.79 | 171.26 | 168.89 | 169.3 | 169.3 | 848,319 |
| 2025-08-28 | AMAT | 163.99 | 165.43 | 163.02 | 164.54 | 164.54 | 7.900e+6 |
| 2025-08-28 | AMCR | 40.98 | 41.07 | 40.69 | 40.93 | 40.93 | 4.220e+6 |
| 2025-08-28 | AMD | 168.5 | 170.99 | 166.65 | 168.58 | 168.58 | 3.629e+7 |
| 2025-08-28 | AME | 186.99 | 186.99 | 185.37 | 185.84 | 185.84 | 846,500 |
| 2025-08-28 | AMG | 228.65 | 228.65 | 225.27 | 227.39 | 227.39 | 174,343 |
| 2025-08-28 | AMT | 197.57 | 198.72 | 196.06 | 196.89 | 196.89 | 2.978e+6 |
| 2025-08-28 | AMTM | 25.27 | 25.29 | 24.36 | 25.25 | 25.25 | 1.302e+6 |
| 2025-08-28 | AMZN | 229.01 | 232.71 | 228.02 | 231.6 | 231.6 | 3.368e+7 |
| 2025-08-28 | AN | 222.13 | 223 | 219.08 | 222.34 | 222.34 | 334,700 |
| 2025-08-28 | ANET | 131.5 | 136.84 | 130.35 | 136.23 | 136.23 | 8.373e+6 |
| 2025-08-28 | AON | 365.22 | 365.49 | 361.51 | 364 | 364 | 711,245 |
| 2025-08-28 | AOS | 71.51 | 71.67 | 70.18 | 70.48 | 70.48 | 1.081e+6 |
| 2025-08-28 | APA | 22.09 | 22.45 | 21.85 | 22.37 | 22.37 | 6.854e+6 |
| 2025-08-28 | AVB | 188.75 | 189.03 | 186.99 | 188.92 | 188.92 | 895,000 |
| 2025-08-28 | AVGO | 301.2 | 309.23 | 300.61 | 306.89 | 306.89 | 1.891e+7 |
| 2025-08-28 | AVY | 171.25 | 172 | 167.62 | 168.37 | 168.37 | 452,300 |
| 2025-08-28 | AWK | 141.31 | 141.47 | 140 | 140.07 | 140.07 | 947,800 |
| 2025-08-28 | AXON | 772.83 | 794.29 | 771.5 | 781.9 | 781.9 | 553,800 |
| 2025-08-28 | AYI | 335.28 | 338.45 | 326.93 | 328.83 | 328.83 | 187,800 |
| 2025-08-28 | BA | 235.85 | 237.35 | 234.5 | 236.16 | 236.16 | 4.040e+6 |
| 2025-08-28 | BALL | 52 | 52 | 50.91 | 51.51 | 51.51 | 2.187e+6 |
| 2025-08-28 | BAX | 24.34 | 24.34 | 23.96 | 24.2 | 24.2 | 4.496e+6 |
| 2025-08-28 | BBBY | 9.24 | 9.53 | 8.96 | 9.44 | 9.44 | 2.068e+6 |
| 2025-08-28 | BBWI | 28.71 | 29.67 | 27.79 | 28.75 | 28.75 | 1.727e+7 |
| 2025-08-28 | BBY | 74.52 | 75.37 | 67.61 | 69.73 | 69.73 | 9.370e+6 |
| 2025-08-28 | BDX | 150.93 | 150.93 | 147.4 | 147.79 | 147.79 | 2.282e+6 |
| 2025-08-28 | BG | 83.14 | 83.46 | 82.33 | 83.03 | 83.03 | 1.374e+6 |
| 2025-08-28 | BHF | 46.84 | 46.99 | 46.37 | 46.72 | 46.72 | 467,061 |
| 2025-08-28 | BIIB | 136.36 | 136.36 | 132.04 | 132.65 | 132.65 | 1.558e+6 |
| 2025-08-28 | BK | 103.63 | 104.9 | 103.33 | 104.7 | 104.7 | 2.778e+6 |
| 2025-08-28 | BKNG | 223.88 | 225.3 | 222.48 | 224.75 | 224.75 | 4.199e+6 |