Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110301–110350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | SATS | 28.12 | 28.75 | 27.74 | 28.41 | 28.41 | 1.345e+6 |
| 2025-08-13 | SBNY | 0.5 | 0.55 | 0.5 | 0.5 | 0.5 | 7,000 |
| 2025-08-13 | ROL | 57.42 | 57.63 | 57.08 | 57.57 | 57.57 | 1.133e+6 |
| 2025-08-13 | A | 117.35 | 119.68 | 117.15 | 119.57 | 119.57 | 983,597 |
| 2025-08-13 | AA | 31.46 | 31.56 | 31.04 | 31.54 | 31.54 | 4.157e+6 |
| 2025-08-13 | AAL | 12.97 | 13.22 | 12.74 | 13.11 | 13.11 | 6.481e+7 |
| 2025-08-13 | AAP | 58.19 | 61.4 | 58.01 | 60.86 | 60.86 | 2.543e+6 |
| 2025-08-13 | AAPL | 230.42 | 234.34 | 229.78 | 232.67 | 232.67 | 6.988e+7 |
| 2025-08-13 | ABNB | 122.3 | 124.77 | 121.7 | 124.55 | 124.55 | 6.652e+6 |
| 2025-08-13 | ABT | 129.07 | 129.59 | 126.33 | 127.38 | 127.38 | 6.724e+6 |
| 2025-08-13 | ACGL | 88.13 | 89.97 | 87.93 | 89.95 | 89.95 | 2.234e+6 |
| 2025-08-13 | ACN | 233.84 | 241.66 | 232.43 | 240.63 | 240.63 | 5.278e+6 |
| 2025-08-13 | ADBE | 339.54 | 351.76 | 337.55 | 351.07 | 351.07 | 4.375e+6 |
| 2025-08-13 | ADI | 230.52 | 235.76 | 229.68 | 235.13 | 235.13 | 3.805e+6 |
| 2025-08-13 | ADM | 56.71 | 58 | 55.73 | 57.99 | 57.99 | 4.224e+6 |
| 2025-08-13 | ADP | 293.98 | 299.12 | 293.84 | 298.96 | 298.96 | 2.352e+6 |
| 2025-08-13 | ADSK | 284.72 | 287.09 | 280.85 | 287.01 | 287.01 | 1.975e+6 |
| 2025-08-13 | ADT | 8.33 | 8.63 | 8.32 | 8.6 | 8.6 | 1.829e+7 |
| 2025-08-13 | AEP | 109.6 | 110.79 | 109.53 | 110.54 | 110.54 | 4.601e+6 |
| 2025-08-13 | AES | 12.46 | 12.8 | 12.38 | 12.58 | 12.58 | 6.165e+6 |
| 2025-08-13 | AFL | 101.9 | 103.63 | 101.62 | 103.48 | 103.48 | 2.448e+6 |
| 2025-08-13 | AIG | 77.19 | 78.74 | 77.13 | 78.55 | 78.55 | 4.294e+6 |
| 2025-08-13 | AIV | 4.11 | 4.26 | 4.07 | 4.25 | 4.25 | 2.487e+6 |
| 2025-08-13 | AIZ | 206.92 | 211.78 | 206.18 | 211.12 | 211.12 | 472,900 |
| 2025-08-13 | AJG | 289.05 | 293.12 | 288.63 | 292.78 | 292.78 | 1.338e+6 |
| 2025-08-13 | AKAM | 72.5 | 75.55 | 72.17 | 75.44 | 75.44 | 3.572e+6 |
| 2025-08-13 | ALB | 80.22 | 81.3 | 78.39 | 80.78 | 80.78 | 3.990e+6 |
| 2025-08-13 | ALGN | 141.03 | 146.8 | 140.5 | 145.74 | 145.74 | 1.811e+6 |
| 2025-08-13 | ALK | 56.11 | 58.08 | 55.32 | 57.75 | 57.75 | 2.621e+6 |
| 2025-08-13 | ALLE | 165.4 | 168.45 | 164.6 | 167.96 | 167.96 | 988,418 |
| 2025-08-13 | AMAT | 188.42 | 189.75 | 187.36 | 188.65 | 188.65 | 5.923e+6 |
| 2025-08-13 | AMCR | 46.81 | 47.63 | 46.48 | 47.58 | 47.58 | 4.586e+6 |
| 2025-08-13 | AMD | 179.91 | 186.65 | 179.38 | 184.42 | 184.42 | 1.083e+8 |
| 2025-08-13 | AME | 184.44 | 186.19 | 182.9 | 186.01 | 186.01 | 1.140e+6 |
| 2025-08-13 | AMG | 220.53 | 223.95 | 218.67 | 223.33 | 223.33 | 221,201 |
| 2025-08-13 | AMT | 199.14 | 199.56 | 197.26 | 198.43 | 198.43 | 2.718e+6 |
| 2025-08-13 | AMTM | 25.95 | 26.63 | 25.81 | 26.53 | 26.53 | 2.746e+6 |
| 2025-08-13 | AMZN | 222 | 224.92 | 222 | 224.56 | 224.56 | 3.651e+7 |
| 2025-08-13 | AN | 206.82 | 212.03 | 205.58 | 211.29 | 211.29 | 384,700 |
| 2025-08-13 | ANET | 141.27 | 141.99 | 136.01 | 138.01 | 138.01 | 9.178e+6 |
| 2025-08-13 | AON | 364.27 | 369.88 | 363.06 | 368.35 | 368.35 | 1.317e+6 |
| 2025-08-13 | AOS | 70.36 | 72.64 | 70.17 | 72.47 | 72.47 | 1.250e+6 |
| 2025-08-13 | AVB | 183.28 | 185.94 | 181.31 | 185.47 | 185.47 | 826,324 |
| 2025-08-13 | AVGO | 314.95 | 315.54 | 303.01 | 307.33 | 307.33 | 1.737e+7 |
| 2025-08-13 | AVY | 172.07 | 176.68 | 171.89 | 176.58 | 176.58 | 581,200 |
| 2025-08-13 | AWK | 139.23 | 140.89 | 138.93 | 140.85 | 140.85 | 1.174e+6 |
| 2025-08-13 | AXON | 776.98 | 780 | 731.74 | 765.52 | 765.52 | 1.129e+6 |
| 2025-08-13 | AYI | 323.53 | 328.82 | 320.74 | 327.2 | 327.2 | 204,700 |
| 2025-08-13 | BA | 233.25 | 235.6 | 229.33 | 233.37 | 233.37 | 6.670e+6 |
| 2025-08-13 | BALL | 53.02 | 54.35 | 52.73 | 54.3 | 54.3 | 1.983e+6 |