Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104151–104200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | TGNA | 20.69 | 20.79 | 20.6 | 20.72 | 20.72 | 2.808e+6 |
| 2025-08-27 | PNW | 87.41 | 87.99 | 87.36 | 87.86 | 87.86 | 1.097e+6 |
| 2025-08-27 | QRVO | 92.2 | 92.64 | 91.5 | 91.91 | 91.91 | 1.633e+6 |
| 2025-08-27 | SEE | 31.57 | 31.94 | 31.44 | 31.7 | 31.7 | 1.020e+6 |
| 2025-08-27 | SIG | 88.73 | 92.53 | 88.38 | 92.4 | 92.4 | 2.059e+6 |
| 2025-08-27 | A | 117.79 | 118.49 | 116.81 | 117.98 | 117.98 | 1.699e+6 |
| 2025-08-27 | AA | 31.24 | 31.72 | 30.82 | 31.61 | 31.61 | 3.698e+6 |
| 2025-08-27 | AAL | 13.13 | 13.36 | 13.04 | 13.13 | 13.13 | 5.299e+7 |
| 2025-08-27 | AAP | 59.13 | 60.29 | 59.11 | 59.84 | 59.84 | 1.095e+6 |
| 2025-08-27 | AAPL | 227.97 | 230.25 | 227.62 | 229.84 | 229.84 | 3.126e+7 |
| 2025-08-27 | ABBV | 203.98 | 205.55 | 203 | 203.24 | 203.24 | 3.459e+6 |
| 2025-08-27 | ABNB | 127 | 130.15 | 126.92 | 129.85 | 129.85 | 3.831e+6 |
| 2025-08-27 | ABT | 129.42 | 129.7 | 128.52 | 129.41 | 129.41 | 4.759e+6 |
| 2025-08-27 | ACGL | 91 | 92 | 90.96 | 91.71 | 91.71 | 1.098e+6 |
| 2025-08-27 | ACN | 250.86 | 252.99 | 250.19 | 251.84 | 251.84 | 2.239e+6 |
| 2025-08-27 | ADBE | 355.98 | 360.37 | 355.16 | 356.35 | 356.35 | 2.354e+6 |
| 2025-08-27 | ADI | 251.92 | 253.56 | 250.22 | 252.82 | 252.82 | 3.347e+6 |
| 2025-08-27 | ADM | 61.21 | 61.78 | 60.79 | 61.32 | 61.32 | 2.896e+6 |
| 2025-08-27 | ADP | 296.59 | 298.36 | 296.03 | 297.14 | 297.14 | 1.110e+6 |
| 2025-08-27 | ADSK | 283.46 | 286.57 | 283.2 | 285.95 | 285.95 | 1.389e+6 |
| 2025-08-27 | ADT | 8.49 | 8.61 | 8.48 | 8.58 | 8.58 | 9.273e+6 |
| 2025-08-27 | AEP | 110.07 | 110.67 | 109.91 | 110.32 | 110.32 | 3.328e+6 |
| 2025-08-27 | AES | 12.8 | 12.99 | 12.74 | 12.87 | 12.87 | 7.315e+6 |
| 2025-08-27 | AFL | 106.11 | 106.72 | 105.74 | 105.74 | 105.74 | 3.555e+6 |
| 2025-08-27 | AIG | 81.13 | 81.5 | 80.61 | 80.83 | 80.83 | 4.509e+6 |
| 2025-08-27 | AIV | 4.19 | 4.25 | 4.18 | 4.24 | 4.24 | 936,500 |
| 2025-08-27 | AIZ | 211.72 | 214.07 | 210.51 | 213.64 | 213.64 | 382,700 |
| 2025-08-27 | AJG | 297.52 | 300.02 | 296.32 | 296.37 | 296.37 | 1.514e+6 |
| 2025-08-27 | AKAM | 77.12 | 78.39 | 77.06 | 78.27 | 78.27 | 1.081e+6 |
| 2025-08-27 | ALB | 80.59 | 87.01 | 80.51 | 86.72 | 86.72 | 5.505e+6 |
| 2025-08-27 | ALGN | 141.63 | 143.06 | 139 | 141.98 | 141.98 | 1.222e+6 |
| 2025-08-27 | ALK | 60.43 | 62.06 | 60.43 | 61.84 | 61.84 | 2.323e+6 |
| 2025-08-27 | ALLE | 169.76 | 170.77 | 169.38 | 170.32 | 170.32 | 552,886 |
| 2025-08-27 | AMAT | 162.54 | 163.92 | 161.83 | 163.66 | 163.66 | 4.634e+6 |
| 2025-08-27 | AMCR | 40.36 | 40.84 | 40.21 | 40.74 | 40.74 | 3.932e+6 |
| 2025-08-27 | AMD | 166.04 | 167.68 | 164.65 | 167.13 | 167.13 | 3.703e+7 |
| 2025-08-27 | AME | 185.48 | 186.7 | 184.81 | 185.66 | 185.66 | 1.062e+6 |
| 2025-08-27 | AMG | 224.8 | 229.37 | 224.73 | 227.76 | 227.76 | 189,600 |
| 2025-08-27 | AMT | 201.93 | 202.21 | 197.52 | 197.58 | 197.58 | 3.084e+6 |
| 2025-08-27 | AMTM | 25.05 | 25.38 | 24.76 | 25.17 | 25.17 | 1.040e+6 |
| 2025-08-27 | AMZN | 228.57 | 229.87 | 227.81 | 229.12 | 229.12 | 2.125e+7 |
| 2025-08-27 | AN | 219.53 | 224 | 219.21 | 222.08 | 222.08 | 373,300 |
| 2025-08-27 | ANET | 134.24 | 134.96 | 132.69 | 133.27 | 133.27 | 6.272e+6 |
| 2025-08-27 | AON | 367.34 | 368.52 | 365.47 | 365.82 | 365.82 | 931,628 |
| 2025-08-27 | AOS | 70.94 | 71.91 | 70.76 | 71.27 | 71.27 | 1.112e+6 |
| 2025-08-27 | AVB | 186.42 | 188.59 | 186.32 | 188.44 | 188.44 | 613,517 |
| 2025-08-27 | AVGO | 295.84 | 299.46 | 292.11 | 298.54 | 298.54 | 1.383e+7 |
| 2025-08-27 | AVY | 170.16 | 171.29 | 169.47 | 170.51 | 170.51 | 630,600 |
| 2025-08-27 | AWK | 140.96 | 142.06 | 140.29 | 141.85 | 141.85 | 1.209e+6 |
| 2025-08-27 | AXON | 774.76 | 779.79 | 767 | 769.68 | 769.68 | 327,223 |