Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112151–112200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | AAL | 11.78 | 11.81 | 11.56 | 11.62 | 11.62 | 4.244e+7 |
| 2025-08-08 | AAP | 57.54 | 58.2 | 56.59 | 58.18 | 58.18 | 1.133e+6 |
| 2025-08-08 | AAPL | 219.95 | 230.08 | 218.38 | 228.44 | 228.44 | 1.139e+8 |
| 2025-08-08 | ABNB | 120.57 | 122 | 119.3 | 121.02 | 121.02 | 5.791e+6 |
| 2025-08-08 | ABT | 129.74 | 132.6 | 129.69 | 132.18 | 132.18 | 4.986e+6 |
| 2025-08-08 | ACGL | 89.08 | 89.73 | 88.49 | 88.83 | 88.83 | 1.346e+6 |
| 2025-08-08 | ACN | 237.67 | 237.92 | 233.13 | 234.28 | 234.28 | 3.811e+6 |
| 2025-08-08 | ADBE | 338.68 | 341.57 | 336.37 | 341.05 | 341.05 | 3.508e+6 |
| 2025-08-08 | ADI | 220.72 | 222.58 | 218.83 | 221.6 | 221.6 | 3.078e+6 |
| 2025-08-08 | ADM | 56.62 | 56.91 | 55.91 | 56.07 | 56.07 | 2.694e+6 |
| 2025-08-08 | ADP | 298.16 | 300.81 | 297.66 | 299.81 | 299.81 | 879,400 |
| 2025-08-08 | ADSK | 293.02 | 294.54 | 289.22 | 290.68 | 290.68 | 1.541e+6 |
| 2025-08-08 | ADT | 8.28 | 8.3 | 8.21 | 8.24 | 8.24 | 9.323e+6 |
| 2025-08-08 | AEP | 110.42 | 110.88 | 109.84 | 109.94 | 109.94 | 2.708e+6 |
| 2025-08-08 | AES | 12.39 | 12.65 | 12.33 | 12.64 | 12.64 | 6.522e+6 |
| 2025-08-08 | AFL | 100.42 | 101.62 | 99.36 | 101.35 | 101.35 | 2.015e+6 |
| 2025-08-08 | AIG | 75.97 | 77.36 | 75.45 | 76.82 | 76.82 | 4.171e+6 |
| 2025-08-08 | AIV | 4.5 | 4.5 | 4.29 | 4.32 | 4.32 | 4.208e+6 |
| 2025-08-08 | AIZ | 201.11 | 204.11 | 199.63 | 200.92 | 200.92 | 402,948 |
| 2025-08-08 | AJG | 288.67 | 291.66 | 286.16 | 287.17 | 287.17 | 1.726e+6 |
| 2025-08-08 | AKAM | 75.62 | 76.65 | 69.78 | 70.53 | 70.53 | 5.404e+6 |
| 2025-08-08 | ALB | 71.42 | 76.05 | 70.7 | 74.66 | 74.66 | 7.617e+6 |
| 2025-08-08 | ALGN | 138.51 | 140.15 | 137.05 | 139.88 | 139.88 | 1.729e+6 |
| 2025-08-08 | ALK | 53.32 | 53.41 | 52.1 | 52.28 | 52.28 | 1.884e+6 |
| 2025-08-08 | ALLE | 162.71 | 163.33 | 161.77 | 162.12 | 162.12 | 576,600 |
| 2025-08-08 | AMAT | 181.82 | 184.04 | 181.3 | 183.53 | 183.53 | 4.339e+6 |
| 2025-08-08 | AMCR | 46.24 | 46.53 | 46.15 | 46.29 | 46.29 | 3.088e+6 |
| 2025-08-08 | AMD | 174.04 | 176.48 | 170.52 | 172.76 | 172.76 | 6.887e+7 |
| 2025-08-08 | AME | 182.69 | 182.82 | 180.65 | 181.21 | 181.21 | 814,829 |
| 2025-08-08 | AMG | 210.84 | 214.3 | 210.84 | 211.27 | 211.27 | 102,738 |
| 2025-08-08 | AMT | 204.44 | 204.99 | 200.05 | 200.73 | 200.73 | 1.728e+6 |
| 2025-08-08 | AMTM | 25.77 | 25.91 | 25.07 | 25.13 | 25.13 | 1.300e+6 |
| 2025-08-08 | AMZN | 223.14 | 223.8 | 221.88 | 222.69 | 222.69 | 3.297e+7 |
| 2025-08-08 | AN | 195.37 | 196.93 | 194.99 | 196.23 | 196.23 | 241,121 |
| 2025-08-08 | ANET | 139.6 | 140.55 | 136.93 | 139.18 | 139.18 | 9.768e+6 |
| 2025-08-08 | AON | 364.46 | 364.47 | 361.06 | 363.86 | 363.86 | 1.095e+6 |
| 2025-08-08 | AOS | 69.39 | 69.8 | 69.16 | 69.7 | 69.7 | 1.357e+6 |
| 2025-08-08 | AVB | 183.31 | 183.56 | 180.87 | 181.32 | 181.32 | 720,404 |
| 2025-08-08 | AVGO | 302.32 | 306.11 | 300.82 | 303.23 | 303.23 | 1.246e+7 |
| 2025-08-08 | AVY | 167.38 | 168.71 | 166.66 | 168.1 | 168.1 | 511,900 |
| 2025-08-08 | AWK | 141.11 | 141.9 | 140.86 | 141.63 | 141.63 | 1.987e+6 |
| 2025-08-08 | AXON | 872.47 | 878.62 | 835.7 | 842.5 | 842.5 | 667,561 |
| 2025-08-08 | AYI | 305.72 | 307.32 | 303.86 | 306.52 | 306.52 | 157,400 |
| 2025-08-08 | BA | 227.5 | 230.9 | 227.38 | 229.12 | 229.12 | 4.724e+6 |
| 2025-08-08 | BALL | 53.58 | 53.79 | 53.06 | 53.47 | 53.47 | 1.729e+6 |
| 2025-08-08 | BAX | 23.34 | 23.67 | 23.09 | 23.5 | 23.5 | 1.046e+7 |
| 2025-08-08 | BBBY | 8.28 | 8.38 | 7.81 | 7.93 | 7.93 | 2.045e+6 |
| 2025-08-08 | BBWI | 28.45 | 28.59 | 27.54 | 27.73 | 27.73 | 3.296e+6 |
| 2025-08-08 | BBY | 64.75 | 66.27 | 64.62 | 66.19 | 66.19 | 2.441e+6 |
| 2025-08-08 | BDX | 144.41 | 149.82 | 144.41 | 149.53 | 149.53 | 5.031e+6 |