Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109101–109150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | AMAT | 161.51 | 166.28 | 160.53 | 160.58 | 160.58 | 3.180e+7 |
| 2025-08-15 | AMCR | 41.93 | 42.27 | 41.22 | 41.79 | 41.79 | 1.311e+7 |
| 2025-08-15 | AMD | 180.06 | 180.14 | 176.25 | 177.51 | 177.51 | 5.154e+7 |
| 2025-08-15 | AME | 184.72 | 184.72 | 180.3 | 180.49 | 180.49 | 1.557e+6 |
| 2025-08-15 | AMG | 222.37 | 222.92 | 218.28 | 218.68 | 218.68 | 129,900 |
| 2025-08-15 | AMT | 198.47 | 202.38 | 197.5 | 200.35 | 200.35 | 2.640e+6 |
| 2025-08-15 | AMTM | 25.32 | 25.4 | 24.95 | 25.18 | 25.18 | 1.236e+6 |
| 2025-08-15 | AMZN | 232.58 | 234.08 | 229.81 | 231.03 | 231.03 | 3.965e+7 |
| 2025-08-15 | AN | 208.22 | 208.28 | 204.85 | 206.18 | 206.18 | 339,800 |
| 2025-08-15 | ANET | 136.34 | 138.54 | 134.83 | 137.3 | 137.3 | 6.056e+6 |
| 2025-08-15 | AON | 364.66 | 368.13 | 362.68 | 364.47 | 364.47 | 1.181e+6 |
| 2025-08-15 | AOS | 71.44 | 71.57 | 70.74 | 71.06 | 71.06 | 1.252e+6 |
| 2025-08-15 | AVB | 183.76 | 185.1 | 182.94 | 185.01 | 185.01 | 767,538 |
| 2025-08-15 | AVGO | 309.25 | 309.72 | 298.05 | 304.59 | 304.59 | 2.281e+7 |
| 2025-08-15 | AVY | 175.31 | 175.84 | 171.35 | 172.01 | 172.01 | 513,800 |
| 2025-08-15 | AWK | 140.08 | 142.08 | 140.03 | 141.04 | 141.04 | 923,800 |
| 2025-08-15 | AXON | 750.21 | 762 | 739.01 | 754.24 | 754.24 | 583,413 |
| 2025-08-15 | AYI | 317.93 | 319.61 | 312.43 | 313.24 | 313.24 | 271,211 |
| 2025-08-15 | BA | 233.36 | 236.45 | 231.43 | 235.26 | 235.26 | 6.291e+6 |
| 2025-08-15 | BALL | 53.05 | 53.33 | 52.67 | 53.27 | 53.27 | 1.399e+6 |
| 2025-08-15 | BAX | 24.47 | 24.64 | 23.84 | 23.98 | 23.98 | 7.714e+6 |
| 2025-08-15 | BBBY | 9.04 | 9.15 | 8.66 | 8.85 | 8.85 | 2.152e+6 |
| 2025-08-15 | BBWI | 28.18 | 28.28 | 27.61 | 27.89 | 27.89 | 3.769e+6 |
| 2025-08-15 | BBY | 69.25 | 69.5 | 68.05 | 68.75 | 68.75 | 2.298e+6 |
| 2025-08-15 | BDX | 151.46 | 152.23 | 150.41 | 151.41 | 151.41 | 3.329e+6 |
| 2025-08-15 | BEN | 24.66 | 24.66 | 24.24 | 24.29 | 24.29 | 4.281e+6 |
| 2025-08-15 | BG | 79.92 | 80.34 | 78.83 | 79.54 | 79.54 | 1.131e+6 |
| 2025-08-15 | BHF | 47 | 47 | 45.33 | 45.68 | 45.68 | 600,136 |
| 2025-08-15 | BIIB | 136.16 | 138.83 | 135.88 | 138.6 | 138.6 | 1.644e+6 |
| 2025-08-15 | BK | 102 | 102.15 | 99.5 | 99.67 | 99.67 | 3.737e+6 |
| 2025-08-15 | BKNG | 219.28 | 219.28 | 216.2 | 216.88 | 216.88 | 3.951e+6 |
| 2025-08-15 | BKR | 42.85 | 43.11 | 42.17 | 42.3 | 42.3 | 6.568e+6 |
| 2025-08-15 | BLDR | 140.63 | 140.63 | 136.55 | 136.88 | 136.88 | 1.351e+6 |
| 2025-08-15 | BLK | 1,146.05 | 1,146.05 | 1,117.4 | 1,117.97 | 1,117.97 | 582,235 |
| 2025-08-15 | BMY | 46.61 | 46.93 | 46.26 | 46.75 | 46.75 | 1.121e+7 |
| 2025-08-15 | BR | 255.81 | 257.24 | 253.49 | 257.09 | 257.09 | 803,800 |
| 2025-08-15 | BRO | 94.93 | 95.5 | 94.53 | 94.65 | 94.65 | 3.944e+6 |
| 2025-08-15 | BWA | 41 | 41.15 | 40.58 | 40.96 | 40.96 | 2.596e+6 |
| 2025-08-15 | BX | 170.28 | 170.39 | 166.4 | 166.61 | 166.61 | 3.684e+6 |
| 2025-08-15 | C | 93.96 | 94 | 92.12 | 92.22 | 92.22 | 1.200e+7 |
| 2025-08-15 | CA | 23.63 | 23.65 | 23.61 | 23.63 | 23.63 | 700 |
| 2025-08-15 | CAG | 18.27 | 18.3 | 17.8 | 17.97 | 17.97 | 8.385e+6 |
| 2025-08-15 | CAH | 149.12 | 150.31 | 148.03 | 148.39 | 148.39 | 2.572e+6 |
| 2025-08-15 | CARR | 65.26 | 65.44 | 64.57 | 64.64 | 64.64 | 2.968e+6 |
| 2025-08-15 | CASY | 507.18 | 508.4 | 503.67 | 506.46 | 506.46 | 194,946 |
| 2025-08-15 | CB | 274.2 | 274.5 | 271.3 | 271.6 | 271.6 | 1.504e+6 |
| 2025-08-15 | CBRE | 158.99 | 160.29 | 157.58 | 158.93 | 158.93 | 1.567e+6 |
| 2025-08-15 | CCI | 97.76 | 99.1 | 97.36 | 98.16 | 98.16 | 2.850e+6 |
| 2025-08-15 | CCL | 29.94 | 29.96 | 29.26 | 29.44 | 29.44 | 1.100e+7 |
| 2025-08-15 | CDW | 162.68 | 164.17 | 160.34 | 160.65 | 160.65 | 1.830e+6 |