Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113401–113450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | AKAM | 74.13 | 74.72 | 73.44 | 74.48 | 74.48 | 2.176e+6 |
| 2025-08-06 | ALB | 68.01 | 68.39 | 66.15 | 66.56 | 66.56 | 2.106e+6 |
| 2025-08-06 | ALGN | 139 | 139.61 | 134.4 | 136.9 | 136.9 | 2.128e+6 |
| 2025-08-06 | ALK | 53.08 | 54.34 | 52.8 | 54 | 54 | 1.782e+6 |
| 2025-08-06 | ALLE | 164.29 | 164.29 | 162.12 | 162.88 | 162.88 | 863,900 |
| 2025-08-06 | AMAT | 177.57 | 177.93 | 174.2 | 176.84 | 176.84 | 5.858e+6 |
| 2025-08-06 | AMCR | 44.9 | 45.18 | 44.66 | 45.04 | 45.04 | 5.186e+6 |
| 2025-08-06 | AMD | 165.05 | 166.18 | 157.8 | 163.12 | 163.12 | 1.336e+8 |
| 2025-08-06 | AME | 183.83 | 185.42 | 183.2 | 184.58 | 184.58 | 1.157e+6 |
| 2025-08-06 | AMG | 213.47 | 214.66 | 211.5 | 213.85 | 213.85 | 148,709 |
| 2025-08-06 | AMGN | 286.88 | 289.83 | 273.43 | 276.36 | 276.36 | 4.576e+6 |
| 2025-08-06 | AMT | 204.61 | 205.65 | 202.66 | 203.05 | 203.05 | 1.634e+6 |
| 2025-08-06 | AMTM | 23.74 | 25.86 | 23.68 | 25.74 | 25.74 | 2.612e+6 |
| 2025-08-06 | AMZN | 214.7 | 222.65 | 213.74 | 222.31 | 222.31 | 5.482e+7 |
| 2025-08-06 | AN | 195.91 | 196.34 | 194.5 | 195.51 | 195.51 | 313,107 |
| 2025-08-06 | ANET | 133.79 | 139.53 | 133.57 | 138.78 | 138.78 | 2.600e+7 |
| 2025-08-06 | AON | 360.68 | 361.82 | 355.84 | 361.16 | 361.16 | 931,800 |
| 2025-08-06 | AOS | 69.42 | 70.13 | 69.24 | 69.44 | 69.44 | 1.021e+6 |
| 2025-08-06 | AVB | 181.26 | 182.21 | 179.18 | 181.05 | 181.05 | 1.284e+6 |
| 2025-08-06 | AVGO | 291.23 | 301.08 | 290.24 | 299.95 | 299.95 | 1.739e+7 |
| 2025-08-06 | AVY | 165.61 | 165.84 | 163 | 164.96 | 164.96 | 615,400 |
| 2025-08-06 | AWK | 138.36 | 139.71 | 137.84 | 138.27 | 138.27 | 2.088e+6 |
| 2025-08-06 | AXON | 859.76 | 879.22 | 843.02 | 863.65 | 863.65 | 842,126 |
| 2025-08-06 | AYI | 310.1 | 312.39 | 303.89 | 307.47 | 307.47 | 256,732 |
| 2025-08-06 | BA | 225.7 | 226.57 | 224.04 | 225.04 | 225.04 | 3.899e+6 |
| 2025-08-06 | BALL | 53.67 | 54.29 | 51.85 | 51.98 | 51.98 | 4.773e+6 |
| 2025-08-06 | BAX | 22.75 | 22.8 | 22.11 | 22.32 | 22.32 | 1.018e+7 |
| 2025-08-06 | BBBY | 8.59 | 8.78 | 8.2 | 8.42 | 8.42 | 1.741e+6 |
| 2025-08-06 | BBWI | 28.2 | 29.42 | 28.16 | 28.31 | 28.31 | 5.130e+6 |
| 2025-08-06 | BBY | 64.8 | 65.28 | 64.42 | 64.72 | 64.72 | 3.191e+6 |
| 2025-08-06 | BDX | 136.69 | 137.08 | 133.07 | 133.23 | 133.23 | 5.375e+6 |
| 2025-08-06 | BEN | 24.3 | 24.38 | 24.06 | 24.16 | 24.16 | 3.343e+6 |
| 2025-08-06 | BG | 80.67 | 81.58 | 78.71 | 78.75 | 78.75 | 2.387e+6 |
| 2025-08-06 | BHF | 47.03 | 48.34 | 46.7 | 47.48 | 47.48 | 740,100 |
| 2025-08-06 | BIIB | 132.42 | 132.67 | 128.9 | 129.34 | 129.34 | 1.539e+6 |
| 2025-08-06 | BK | 99.68 | 101.04 | 99.33 | 100.94 | 100.94 | 3.765e+6 |
| 2025-08-06 | BKNG | 217.69 | 220.25 | 215.33 | 220.15 | 220.15 | 4.979e+6 |
| 2025-08-06 | BKR | 43.64 | 43.81 | 42.77 | 42.92 | 42.92 | 4.627e+6 |
| 2025-08-06 | BLDR | 132.78 | 134.46 | 130.42 | 130.74 | 130.74 | 2.384e+6 |
| 2025-08-06 | BLK | 1,097.3 | 1,105.3 | 1,089.37 | 1,103.72 | 1,103.72 | 404,963 |
| 2025-08-06 | BMY | 44.11 | 44.3 | 43.17 | 43.25 | 43.25 | 1.132e+7 |
| 2025-08-06 | BR | 263.42 | 264.2 | 259.08 | 263.29 | 263.29 | 1.029e+6 |
| 2025-08-06 | BRO | 90.75 | 91.06 | 89.59 | 91 | 91 | 3.344e+6 |
| 2025-08-06 | BWA | 37.64 | 37.88 | 37.42 | 37.63 | 37.63 | 1.776e+6 |
| 2025-08-06 | BX | 163.44 | 165.61 | 162.83 | 164.41 | 164.41 | 2.471e+6 |
| 2025-08-06 | C | 90.44 | 91.17 | 90.17 | 90.78 | 90.78 | 1.315e+7 |
| 2025-08-06 | CA | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | 100 |
| 2025-08-06 | CAG | 17.68 | 17.92 | 17.56 | 17.74 | 17.74 | 1.216e+7 |
| 2025-08-06 | CAH | 156.47 | 156.89 | 152.56 | 155.33 | 155.33 | 1.710e+6 |
| 2025-08-06 | CARR | 65.78 | 65.78 | 64.88 | 65.34 | 65.34 | 3.579e+6 |