Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106601–106650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | NDAQ | 93.36 | 93.74 | 93.09 | 93.13 | 93.13 | 1.770e+6 |
| 2025-08-21 | SPGI | 550.04 | 553.28 | 547.7 | 549.13 | 549.13 | 981,200 |
| 2025-08-21 | UBER | 93.62 | 95 | 92.81 | 94.23 | 94.23 | 1.286e+7 |
| 2025-08-21 | NAVI | 12.39 | 12.54 | 12.25 | 12.5 | 12.5 | 612,100 |
| 2025-08-21 | WSM | 195.01 | 195.92 | 192.25 | 195.12 | 195.12 | 1.093e+6 |
| 2025-08-21 | VEEV | 281.98 | 284.58 | 280.79 | 282.28 | 282.28 | 1.064e+6 |
| 2025-08-21 | REGN | 584.56 | 602.8 | 582.8 | 595.81 | 595.81 | 1.010e+6 |
| 2025-08-21 | UNP | 221.62 | 222.3 | 219.7 | 221.44 | 221.44 | 3.436e+6 |
| 2025-08-21 | PVH | 75.08 | 76.37 | 74.89 | 76.25 | 76.25 | 1.066e+6 |
| 2025-08-21 | WYNN | 110.12 | 111.21 | 109.87 | 110.13 | 110.13 | 1.224e+6 |
| 2025-08-21 | PH | 733.35 | 734.41 | 723.45 | 726.74 | 726.74 | 492,805 |
| 2025-08-21 | SYK | 387.05 | 388 | 381.72 | 381.97 | 381.97 | 1.117e+6 |
| 2025-08-21 | PLD | 106.39 | 106.94 | 105.21 | 105.75 | 105.75 | 3.046e+6 |
| 2025-08-21 | A | 117.78 | 117.99 | 116.33 | 116.45 | 116.45 | 744,734 |
| 2025-08-21 | AA | 28.87 | 29.44 | 28.75 | 29.34 | 29.34 | 3.102e+6 |
| 2025-08-21 | AAL | 12.71 | 12.74 | 12.48 | 12.57 | 12.57 | 6.285e+7 |
| 2025-08-21 | AAP | 54.71 | 55.48 | 53.4 | 54.75 | 54.75 | 1.196e+6 |
| 2025-08-21 | AAPL | 225.63 | 225.88 | 223.14 | 224.26 | 224.26 | 3.062e+7 |
| 2025-08-21 | ABBV | 204.3 | 207.53 | 204.03 | 204.65 | 204.65 | 5.324e+6 |
| 2025-08-21 | ABNB | 124.96 | 126.49 | 124.47 | 126.43 | 126.43 | 3.116e+6 |
| 2025-08-21 | ABT | 130.06 | 131.12 | 129.69 | 129.94 | 129.94 | 3.980e+6 |
| 2025-08-21 | ACGL | 92.65 | 94.27 | 92.65 | 93.54 | 93.54 | 1.584e+6 |
| 2025-08-21 | ACN | 249.76 | 249.76 | 245.58 | 248.77 | 248.77 | 2.671e+6 |
| 2025-08-21 | ADBE | 349.91 | 353.82 | 347 | 353.43 | 353.43 | 2.363e+6 |
| 2025-08-21 | ADI | 241.44 | 247.56 | 240.94 | 244.36 | 244.36 | 5.992e+6 |
| 2025-08-21 | ADM | 59.37 | 60.36 | 58.93 | 59.77 | 59.77 | 4.190e+6 |
| 2025-08-21 | ADP | 302.47 | 302.92 | 298.07 | 298.95 | 298.95 | 1.459e+6 |
| 2025-08-21 | ADSK | 286.53 | 287.43 | 285.17 | 286.06 | 286.06 | 1.185e+6 |
| 2025-08-21 | ADT | 8.49 | 8.58 | 8.42 | 8.46 | 8.46 | 8.884e+6 |
| 2025-08-21 | AEP | 110.55 | 111.28 | 110.48 | 110.57 | 110.57 | 3.113e+6 |
| 2025-08-21 | AES | 12.68 | 12.71 | 12.42 | 12.5 | 12.5 | 6.465e+6 |
| 2025-08-21 | AFL | 106.19 | 106.85 | 105.87 | 106.51 | 106.51 | 3.396e+6 |
| 2025-08-21 | AIG | 81.26 | 81.41 | 80.79 | 81.21 | 81.21 | 3.460e+6 |
| 2025-08-21 | AIV | 4.1 | 4.15 | 4.08 | 4.11 | 4.11 | 1.455e+6 |
| 2025-08-21 | AIZ | 211.9 | 214.03 | 211.66 | 212.32 | 212.32 | 305,300 |
| 2025-08-21 | AJG | 300.4 | 303.98 | 298.89 | 302.98 | 302.98 | 1.155e+6 |
| 2025-08-21 | AKAM | 75.51 | 76.46 | 74.86 | 76.32 | 76.32 | 1.533e+6 |
| 2025-08-21 | ALB | 76.54 | 78.87 | 76.04 | 78.08 | 78.08 | 2.888e+6 |
| 2025-08-21 | ALGN | 143.17 | 143.17 | 140.57 | 140.67 | 140.67 | 1.669e+6 |
| 2025-08-21 | ALK | 55.61 | 55.68 | 54.6 | 54.92 | 54.92 | 1.704e+6 |
| 2025-08-21 | ALLE | 165.99 | 166.43 | 165.07 | 165.58 | 165.58 | 483,300 |
| 2025-08-21 | AMAT | 159.23 | 160.57 | 158.37 | 159.13 | 159.13 | 8.295e+6 |
| 2025-08-21 | AMCR | 40.69 | 41.41 | 40.69 | 41.41 | 41.41 | 5.545e+6 |
| 2025-08-21 | AMD | 165.86 | 165.88 | 162.26 | 163.71 | 163.71 | 3.788e+7 |
| 2025-08-21 | AME | 181.68 | 183.38 | 180.85 | 182.56 | 182.56 | 1.030e+6 |
| 2025-08-21 | AMG | 215.58 | 219.07 | 215.58 | 218.33 | 218.33 | 92,748 |
| 2025-08-21 | AMT | 202.54 | 205.09 | 202.54 | 203.86 | 203.86 | 1.483e+6 |
| 2025-08-21 | AMTM | 24.04 | 24.44 | 23.97 | 24.27 | 24.27 | 654,954 |
| 2025-08-21 | AMZN | 222.65 | 222.78 | 220.5 | 221.95 | 221.95 | 3.214e+7 |
| 2025-08-21 | AN | 208.14 | 210.89 | 206.91 | 210.31 | 210.31 | 303,339 |