Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106001–106050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | AAL | 12.58 | 13.58 | 12.58 | 13.55 | 13.55 | 6.315e+7 |
| 2025-08-22 | AAP | 55.33 | 57.58 | 54.72 | 56.91 | 56.91 | 1.315e+6 |
| 2025-08-22 | AAPL | 225.53 | 228.45 | 224.78 | 227.12 | 227.12 | 4.248e+7 |
| 2025-08-22 | ABBV | 205.95 | 206.57 | 202.32 | 205.72 | 205.72 | 5.517e+6 |
| 2025-08-22 | ABNB | 127.17 | 130.43 | 126.32 | 129.92 | 129.92 | 4.563e+6 |
| 2025-08-22 | ABT | 130.7 | 131.53 | 129.29 | 130.52 | 130.52 | 4.130e+6 |
| 2025-08-22 | ACGL | 94.09 | 94.51 | 93.25 | 93.41 | 93.41 | 1.820e+6 |
| 2025-08-22 | ACN | 249.45 | 256.78 | 249.24 | 253.89 | 253.89 | 3.103e+6 |
| 2025-08-22 | ADBE | 355.8 | 362.65 | 354 | 362.09 | 362.09 | 3.059e+6 |
| 2025-08-22 | ADI | 246.56 | 254.51 | 245.61 | 249.55 | 249.55 | 4.991e+6 |
| 2025-08-22 | ADM | 59.99 | 62 | 59.62 | 61.53 | 61.53 | 5.237e+6 |
| 2025-08-22 | ADP | 300.43 | 302.83 | 297.41 | 301.9 | 301.9 | 1.151e+6 |
| 2025-08-22 | ADSK | 286.5 | 291.3 | 285.28 | 290.23 | 290.23 | 1.117e+6 |
| 2025-08-22 | ADT | 8.5 | 8.68 | 8.47 | 8.63 | 8.63 | 7.939e+6 |
| 2025-08-22 | AEP | 111.28 | 111.99 | 110.28 | 111.43 | 111.43 | 2.389e+6 |
| 2025-08-22 | AES | 12.6 | 13.03 | 12.56 | 13 | 13 | 6.482e+6 |
| 2025-08-22 | AFL | 106.98 | 107.94 | 106.63 | 106.77 | 106.77 | 2.231e+6 |
| 2025-08-22 | AIG | 81.83 | 82.37 | 81.61 | 81.98 | 81.98 | 3.124e+6 |
| 2025-08-22 | AIV | 4.14 | 4.24 | 4.13 | 4.18 | 4.18 | 2.593e+6 |
| 2025-08-22 | AIZ | 213.06 | 215.09 | 212.06 | 213.43 | 213.43 | 393,004 |
| 2025-08-22 | AJG | 304.27 | 304.97 | 300.09 | 300.79 | 300.79 | 1.165e+6 |
| 2025-08-22 | AKAM | 76.61 | 78.54 | 75.95 | 77.64 | 77.64 | 1.719e+6 |
| 2025-08-22 | ALB | 76.48 | 81.73 | 76.31 | 80.45 | 80.45 | 2.876e+6 |
| 2025-08-22 | ALGN | 141.1 | 150.22 | 141.1 | 149.57 | 149.57 | 1.503e+6 |
| 2025-08-22 | ALK | 55.43 | 59.53 | 55.31 | 59.5 | 59.5 | 2.762e+6 |
| 2025-08-22 | ALLE | 166.18 | 170.99 | 165.5 | 170.56 | 170.56 | 754,458 |
| 2025-08-22 | AMAT | 159.97 | 164.27 | 159.27 | 161.77 | 161.77 | 7.448e+6 |
| 2025-08-22 | AMCR | 41.35 | 42.03 | 41.21 | 41.69 | 41.69 | 4.079e+6 |
| 2025-08-22 | AMD | 162.17 | 168.53 | 161.8 | 167.76 | 167.76 | 4.400e+7 |
| 2025-08-22 | AME | 183.45 | 187.09 | 182.97 | 186.05 | 186.05 | 970,435 |
| 2025-08-22 | AMG | 219.5 | 225.96 | 218.2 | 224.92 | 224.92 | 217,039 |
| 2025-08-22 | AMT | 205 | 208.78 | 204.37 | 205.95 | 205.95 | 2.343e+6 |
| 2025-08-22 | AMTM | 24.38 | 25.23 | 24.2 | 24.94 | 24.94 | 813,695 |
| 2025-08-22 | AMZN | 222.79 | 229.14 | 220.82 | 228.84 | 228.84 | 3.732e+7 |
| 2025-08-22 | AN | 211.45 | 220 | 211.45 | 218.8 | 218.8 | 357,902 |
| 2025-08-22 | ANET | 130.7 | 135 | 129.36 | 133.25 | 133.25 | 7.362e+6 |
| 2025-08-22 | AON | 374.83 | 376.08 | 371.26 | 372.5 | 372.5 | 1.191e+6 |
| 2025-08-22 | AOS | 70.98 | 72.68 | 70.77 | 72.44 | 72.44 | 674,100 |
| 2025-08-22 | AVB | 186.29 | 189.36 | 186.11 | 187.96 | 187.96 | 1.212e+6 |
| 2025-08-22 | AVGO | 290.08 | 298.38 | 287.36 | 292.32 | 292.32 | 1.630e+7 |
| 2025-08-22 | AVY | 174.05 | 177.73 | 174.05 | 175.67 | 175.67 | 728,200 |
| 2025-08-22 | AWK | 143.51 | 144.88 | 142.21 | 143.27 | 143.27 | 963,951 |
| 2025-08-22 | AXON | 764.37 | 784.14 | 757.5 | 766.24 | 766.24 | 395,921 |
| 2025-08-22 | AYI | 316.15 | 327.79 | 314.05 | 326.09 | 326.09 | 144,300 |
| 2025-08-22 | BA | 225.41 | 233.7 | 225.24 | 230.12 | 230.12 | 8.678e+6 |
| 2025-08-22 | BALL | 52.43 | 53.68 | 52.23 | 53.15 | 53.15 | 2.529e+6 |
| 2025-08-22 | BAX | 23.9 | 24.41 | 23.69 | 24.34 | 24.34 | 6.488e+6 |
| 2025-08-22 | BBBY | 9.77 | 10.03 | 9.55 | 9.7 | 9.7 | 3.049e+6 |
| 2025-08-22 | BBWI | 28.87 | 30.48 | 28.81 | 30.44 | 30.44 | 4.794e+6 |
| 2025-08-22 | BBY | 70.41 | 72.84 | 70.23 | 72.35 | 72.35 | 4.186e+6 |