Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104801–104850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-26 | AON | 366.58 | 368.54 | 364.47 | 366.44 | 366.44 | 1.450e+6 |
| 2025-08-26 | AOS | 71.27 | 71.88 | 71.04 | 71.23 | 71.23 | 1.133e+6 |
| 2025-08-26 | AVB | 186.91 | 188.03 | 186.19 | 186.4 | 186.4 | 1.353e+6 |
| 2025-08-26 | AVGO | 292.67 | 298.54 | 292.31 | 296.31 | 296.31 | 2.569e+7 |
| 2025-08-26 | AVY | 172.87 | 172.9 | 169.72 | 170.47 | 170.47 | 688,300 |
| 2025-08-26 | AWK | 141.48 | 141.74 | 140.19 | 141.07 | 141.07 | 1.765e+6 |
| 2025-08-26 | AXON | 764.2 | 775 | 761.05 | 769.02 | 769.02 | 414,000 |
| 2025-08-26 | AYI | 325.89 | 333.01 | 324.27 | 332.42 | 332.42 | 448,418 |
| 2025-08-26 | BA | 228 | 234.83 | 227.98 | 234.83 | 234.83 | 7.380e+6 |
| 2025-08-26 | BALL | 52.46 | 52.7 | 51.93 | 52.09 | 52.09 | 2.593e+6 |
| 2025-08-26 | BAX | 24.31 | 24.44 | 24.14 | 24.3 | 24.3 | 5.086e+6 |
| 2025-08-26 | BBBY | 9.45 | 9.89 | 9.31 | 9.51 | 9.51 | 2.811e+6 |
| 2025-08-26 | BBWI | 30.39 | 30.83 | 30.38 | 30.7 | 30.7 | 6.776e+6 |
| 2025-08-26 | BBY | 71.09 | 71.8 | 70.34 | 70.7 | 70.7 | 4.831e+6 |
| 2025-08-26 | BDX | 149.98 | 150.86 | 149.53 | 149.97 | 149.97 | 2.856e+6 |
| 2025-08-26 | BG | 85.72 | 86.1 | 83.16 | 83.33 | 83.33 | 2.426e+6 |
| 2025-08-26 | BHF | 46.63 | 47.04 | 46.49 | 46.89 | 46.89 | 542,400 |
| 2025-08-26 | BIIB | 135.85 | 136.91 | 135.22 | 136.72 | 136.72 | 1.580e+6 |
| 2025-08-26 | BK | 101.53 | 103.38 | 101.2 | 103.21 | 103.21 | 3.621e+6 |
| 2025-08-26 | BKNG | 226.68 | 227.77 | 224.41 | 226.88 | 226.88 | 4.274e+6 |
| 2025-08-26 | BKR | 43.63 | 44.11 | 43.53 | 43.93 | 43.93 | 6.070e+6 |
| 2025-08-26 | BLDR | 141.13 | 143.19 | 140.29 | 142.67 | 142.67 | 2.502e+6 |
| 2025-08-26 | BLK | 1,117.99 | 1,125.26 | 1,108.63 | 1,122.69 | 1,122.69 | 580,410 |
| 2025-08-26 | BMY | 45.55 | 45.74 | 45.35 | 45.56 | 45.56 | 1.220e+7 |
| 2025-08-26 | BR | 253.4 | 253.83 | 251.92 | 253.82 | 253.82 | 1.292e+6 |
| 2025-08-26 | BRO | 95.86 | 96.15 | 94.63 | 95.36 | 95.36 | 3.825e+6 |
| 2025-08-26 | BWA | 42.75 | 43.31 | 42.75 | 43.08 | 43.08 | 2.711e+6 |
| 2025-08-26 | BX | 163.9 | 166.6 | 163.24 | 166.43 | 166.43 | 3.564e+6 |
| 2025-08-26 | C | 93.2 | 94.24 | 92.56 | 94.22 | 94.22 | 1.103e+7 |
| 2025-08-26 | CA | 23.63 | 23.71 | 23.63 | 23.68 | 23.68 | 2,400 |
| 2025-08-26 | CAG | 17.84 | 17.86 | 17.53 | 17.61 | 17.61 | 5.501e+7 |
| 2025-08-26 | CAH | 145.19 | 146.58 | 144.85 | 146.29 | 146.29 | 2.982e+6 |
| 2025-08-26 | CARR | 65.35 | 65.79 | 64.49 | 65.71 | 65.71 | 5.909e+6 |
| 2025-08-26 | CASY | 497.56 | 504.28 | 492.64 | 495.43 | 495.43 | 268,800 |
| 2025-08-26 | CB | 270.77 | 270.77 | 268.02 | 269.41 | 269.41 | 2.496e+6 |
| 2025-08-26 | CBRE | 164.59 | 165.05 | 162.35 | 163.42 | 163.42 | 2.895e+6 |
| 2025-08-26 | CCI | 97.48 | 98.29 | 95.56 | 97.87 | 97.87 | 4.865e+6 |
| 2025-08-26 | CCL | 30.86 | 31.57 | 30.78 | 31.53 | 31.53 | 1.735e+7 |
| 2025-08-26 | CDW | 163.46 | 164.03 | 160.89 | 161.17 | 161.17 | 1.531e+6 |
| 2025-08-26 | CE | 47.2 | 47.77 | 46.74 | 47.01 | 47.01 | 1.555e+6 |
| 2025-08-26 | CEG | 309.52 | 317.2 | 309.07 | 315.31 | 315.31 | 1.674e+6 |
| 2025-08-26 | CF | 84.57 | 85.32 | 83.75 | 85.31 | 85.31 | 2.624e+6 |
| 2025-08-26 | CFG | 49.34 | 50.22 | 49.31 | 50.13 | 50.13 | 4.097e+6 |