Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108201–108250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | POOL | 312.65 | 322.8 | 311.69 | 318.89 | 318.89 | 497,264 |
| 2025-08-18 | A | 118.4 | 118.88 | 117.44 | 117.44 | 117.44 | 1.021e+6 |
| 2025-08-18 | AA | 30.58 | 30.76 | 29.21 | 29.45 | 29.45 | 7.365e+6 |
| 2025-08-18 | AAL | 13.12 | 13.33 | 13.05 | 13.17 | 13.17 | 5.298e+7 |
| 2025-08-18 | AAP | 56.23 | 56.59 | 55.23 | 55.73 | 55.73 | 1.749e+6 |
| 2025-08-18 | AAPL | 231.05 | 232.46 | 229.46 | 230.24 | 230.24 | 3.748e+7 |
| 2025-08-18 | ABNB | 124.63 | 125.89 | 124.46 | 125.49 | 125.49 | 3.985e+6 |
| 2025-08-18 | ABT | 129.58 | 130.24 | 128.13 | 128.24 | 128.24 | 3.831e+6 |
| 2025-08-18 | ACGL | 90.66 | 91.11 | 90.23 | 90.35 | 90.35 | 1.929e+6 |
| 2025-08-18 | ACN | 241.92 | 245.83 | 240.06 | 244.01 | 244.01 | 3.776e+6 |
| 2025-08-18 | ADBE | 355.68 | 358.39 | 353 | 357.24 | 357.24 | 2.923e+6 |
| 2025-08-18 | ADI | 228.08 | 231.58 | 228.08 | 229.12 | 229.12 | 2.261e+6 |
| 2025-08-18 | ADM | 57.77 | 58 | 57.46 | 57.85 | 57.85 | 3.655e+6 |
| 2025-08-18 | ADP | 296.09 | 297.21 | 295.19 | 296.71 | 296.71 | 1.157e+6 |
| 2025-08-18 | ADSK | 287.19 | 290.3 | 286.67 | 289.65 | 289.65 | 936,455 |
| 2025-08-18 | ADT | 8.46 | 8.5 | 8.41 | 8.47 | 8.47 | 5.699e+6 |
| 2025-08-18 | AEP | 109.44 | 109.77 | 108.16 | 108.18 | 108.18 | 3.174e+6 |
| 2025-08-18 | AES | 12.86 | 13 | 12.8 | 12.87 | 12.87 | 9.581e+6 |
| 2025-08-18 | AFL | 103.23 | 103.6 | 102.79 | 103.54 | 103.54 | 1.772e+6 |
| 2025-08-18 | AIG | 78.46 | 79.2 | 78.03 | 79.03 | 79.03 | 3.330e+6 |
| 2025-08-18 | AIV | 4.23 | 4.26 | 4.13 | 4.13 | 4.13 | 1.127e+6 |
| 2025-08-18 | AIZ | 209.3 | 209.3 | 206.68 | 206.72 | 206.72 | 471,000 |
| 2025-08-18 | AJG | 289.73 | 294.2 | 288.8 | 292.2 | 292.2 | 1.376e+6 |
| 2025-08-18 | AKAM | 74.46 | 75.29 | 73.99 | 75.28 | 75.28 | 1.751e+6 |
| 2025-08-18 | ALB | 80.78 | 83.86 | 80.78 | 82.18 | 82.18 | 4.376e+6 |
| 2025-08-18 | ALGN | 142.36 | 145.71 | 142 | 144.94 | 144.94 | 1.034e+6 |
| 2025-08-18 | ALK | 57.21 | 58.01 | 56.7 | 57.4 | 57.4 | 1.750e+6 |
| 2025-08-18 | ALLE | 165.88 | 166.51 | 165.23 | 165.57 | 165.57 | 563,324 |
| 2025-08-18 | AMAT | 160.63 | 163.35 | 160.57 | 162.34 | 162.34 | 1.013e+7 |
| 2025-08-18 | AMCR | 41.26 | 41.74 | 40.59 | 40.59 | 40.59 | 6.592e+6 |
| 2025-08-18 | AMD | 176.76 | 178.8 | 174.36 | 176.14 | 176.14 | 3.594e+7 |
| 2025-08-18 | AME | 180.96 | 182.2 | 180.27 | 181.75 | 181.75 | 1.757e+6 |
| 2025-08-18 | AMG | 216.73 | 219.77 | 215.83 | 219.07 | 219.07 | 258,900 |
| 2025-08-18 | AMT | 200.81 | 201.22 | 196.98 | 197.44 | 197.44 | 3.228e+6 |
| 2025-08-18 | AMTM | 25.67 | 26.08 | 25.1 | 25.13 | 25.13 | 1.444e+6 |
| 2025-08-18 | AMZN | 230.23 | 231.91 | 228.33 | 231.49 | 231.49 | 2.525e+7 |
| 2025-08-18 | AN | 205.26 | 208.08 | 205.26 | 207.18 | 207.18 | 310,200 |
| 2025-08-18 | ANET | 136.42 | 138.17 | 134.76 | 138.04 | 138.04 | 5.098e+6 |
| 2025-08-18 | AON | 363.55 | 367.22 | 362.68 | 362.84 | 362.84 | 1.324e+6 |
| 2025-08-18 | AOS | 71.16 | 71.29 | 70.69 | 71 | 71 | 1.067e+6 |
| 2025-08-18 | AVB | 184.74 | 185.07 | 182.56 | 182.75 | 182.75 | 690,205 |
| 2025-08-18 | AVGO | 300.97 | 304.42 | 297.29 | 304.01 | 304.01 | 1.472e+7 |
| 2025-08-18 | AVY | 172.13 | 172.29 | 169.51 | 169.52 | 169.52 | 509,800 |
| 2025-08-18 | AWK | 141.43 | 141.9 | 139.77 | 139.8 | 139.8 | 900,100 |
| 2025-08-18 | AXON | 755.18 | 792.64 | 753.77 | 791.62 | 791.62 | 848,300 |
| 2025-08-18 | AYI | 314.17 | 319.64 | 313.36 | 318.8 | 318.8 | 285,000 |
| 2025-08-18 | BA | 234.47 | 235.16 | 229.11 | 232.41 | 232.41 | 8.456e+6 |
| 2025-08-18 | BALL | 53.42 | 53.64 | 52.28 | 52.28 | 52.28 | 2.580e+6 |
| 2025-08-18 | BAX | 24.01 | 24.21 | 23.26 | 23.42 | 23.42 | 8.252e+6 |
| 2025-08-18 | BBBY | 9.08 | 9.59 | 8.93 | 9.13 | 9.13 | 2.318e+6 |