Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104501–104550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | SBNY | 0.47 | 0.54 | 0.47 | 0.48 | 0.48 | 600 |
| 2025-08-27 | WBA | 11.91 | 12.11 | 11.9 | 11.98 | 11.98 | 4.521e+8 |
| 2025-08-27 | URBN | 76.51 | 78.31 | 76.45 | 78.01 | 78.01 | 3.563e+6 |
| 2025-08-27 | SE | 187.5 | 188.88 | 182.77 | 182.91 | 182.91 | 2.587e+6 |
| 2025-08-27 | STT | 113.35 | 114.01 | 112.47 | 112.55 | 112.55 | 1.725e+6 |
| 2025-08-27 | SHW | 364.44 | 365.73 | 362.98 | 364.79 | 364.79 | 812,400 |
| 2025-08-27 | WHR | 91.18 | 92.61 | 90.95 | 91.29 | 91.29 | 808,062 |
| 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 |
| 2025-08-26 | A | 118.51 | 118.91 | 117.4 | 117.59 | 117.59 | 1.898e+6 |
| 2025-08-26 | AA | 31.41 | 32.19 | 31.31 | 31.76 | 31.76 | 3.652e+6 |
| 2025-08-26 | AAL | 13.01 | 13.17 | 12.88 | 13.15 | 13.15 | 6.136e+7 |
| 2025-08-26 | AAP | 58.63 | 60.29 | 58.46 | 59.27 | 59.27 | 1.709e+6 |
| 2025-08-26 | AAPL | 226.23 | 228.84 | 224.05 | 228.66 | 228.66 | 5.458e+7 |
| 2025-08-26 | ABBV | 202.71 | 203.74 | 201.78 | 203.53 | 203.53 | 3.703e+6 |
| 2025-08-26 | ABNB | 127.72 | 128.8 | 126.4 | 126.89 | 126.89 | 4.356e+6 |
| 2025-08-26 | ABT | 129.81 | 130.29 | 129.33 | 129.54 | 129.54 | 6.077e+6 |
| 2025-08-26 | ACGL | 91.48 | 91.63 | 90.55 | 90.9 | 90.9 | 3.230e+6 |
| 2025-08-26 | ACN | 250.09 | 251.41 | 247.96 | 250.17 | 250.17 | 4.885e+6 |
| 2025-08-26 | ADBE | 363.03 | 363.23 | 353.7 | 354.91 | 354.91 | 4.067e+6 |
| 2025-08-26 | ADI | 251.34 | 255.02 | 251.03 | 252.95 | 252.95 | 5.735e+6 |
| 2025-08-26 | ADM | 62.53 | 62.53 | 61.24 | 61.43 | 61.43 | 4.715e+6 |
| 2025-08-26 | ADP | 297.18 | 298.69 | 296.19 | 297.49 | 297.49 | 2.503e+6 |
| 2025-08-26 | ADSK | 285.34 | 286.67 | 281.75 | 282.45 | 282.45 | 1.922e+6 |
| 2025-08-26 | ADT | 8.59 | 8.62 | 8.49 | 8.5 | 8.5 | 1.080e+7 |
| 2025-08-26 | AEP | 110.75 | 110.75 | 109.67 | 110.07 | 110.07 | 4.310e+6 |
| 2025-08-26 | AES | 12.99 | 13.04 | 12.85 | 12.85 | 12.85 | 6.536e+6 |
| 2025-08-26 | AFL | 105.28 | 106.54 | 104.73 | 106.48 | 106.48 | 4.625e+6 |
| 2025-08-26 | AIG | 80.91 | 81.55 | 80.69 | 81.2 | 81.2 | 4.164e+6 |
| 2025-08-26 | AIV | 4.17 | 4.23 | 4.15 | 4.19 | 4.19 | 1.762e+6 |
| 2025-08-26 | AIZ | 210.67 | 212.39 | 210.66 | 211.77 | 211.77 | 438,100 |
| 2025-08-26 | AJG | 295.72 | 297.91 | 293.42 | 297.84 | 297.84 | 2.312e+6 |
| 2025-08-26 | AKAM | 76.58 | 77.2 | 76.25 | 76.94 | 76.94 | 2.366e+6 |
| 2025-08-26 | ALB | 81.17 | 82.54 | 80.13 | 80.64 | 80.64 | 2.496e+6 |
| 2025-08-26 | ALGN | 145.06 | 146.36 | 140.57 | 141.78 | 141.78 | 1.064e+6 |
| 2025-08-26 | ALK | 60.07 | 60.77 | 59.91 | 60.32 | 60.32 | 1.883e+6 |
| 2025-08-26 | ALLE | 168.31 | 170.43 | 167.69 | 169.85 | 169.85 | 1.279e+6 |
| 2025-08-26 | AMAT | 161.29 | 164.08 | 160.96 | 163.78 | 163.78 | 6.770e+6 |
| 2025-08-26 | AMCR | 40.74 | 40.79 | 40.35 | 40.45 | 40.45 | 4.795e+6 |
| 2025-08-26 | AMD | 168.65 | 169.77 | 164.91 | 166.62 | 166.62 | 5.214e+7 |
| 2025-08-26 | AME | 184.23 | 185.93 | 183.59 | 185.89 | 185.89 | 1.922e+6 |
| 2025-08-26 | AMG | 224.61 | 226.83 | 224.04 | 226.29 | 226.29 | 190,031 |
| 2025-08-26 | AMT | 203.24 | 203.24 | 198.82 | 201.64 | 201.64 | 3.539e+6 |
| 2025-08-26 | AMTM | 25.07 | 25.36 | 25 | 25.14 | 25.14 | 1.173e+6 |
| 2025-08-26 | AMZN | 227.11 | 229 | 226.02 | 228.71 | 228.71 | 2.611e+7 |
| 2025-08-26 | AN | 221.54 | 222.72 | 219.4 | 220.92 | 220.92 | 397,611 |
| 2025-08-26 | ANET | 132.79 | 134.94 | 132.21 | 134.27 | 134.27 | 7.242e+6 |