Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114051–114100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | AMCR | 45.09 | 45.24 | 44.42 | 44.9 | 44.9 | 3.409e+6 |
| 2025-08-05 | COP | 90.15 | 90.5 | 89 | 90.2 | 90.2 | 7.716e+6 |
| 2025-08-05 | AMD | 177.57 | 177.99 | 171.8 | 174.31 | 174.31 | 8.881e+7 |
| 2025-08-05 | CMS | 72.62 | 72.71 | 71.75 | 71.96 | 71.96 | 2.046e+6 |
| 2025-08-05 | AME | 186.91 | 189.09 | 183.37 | 184.06 | 184.06 | 1.920e+6 |
| 2025-08-05 | FBIN | 54.98 | 56.18 | 54.74 | 55.55 | 55.55 | 1.807e+6 |
| 2025-08-05 | AMG | 213.38 | 214.12 | 208.19 | 212.62 | 212.62 | 132,018 |
| 2025-08-05 | IRM | 92.8 | 93.47 | 91.75 | 93.03 | 93.03 | 1.829e+6 |
| 2025-08-05 | AMGN | 291.95 | 293.28 | 288.35 | 291.32 | 291.32 | 2.664e+6 |
| 2025-08-05 | CPT | 103.01 | 104.7 | 102.34 | 104.41 | 104.41 | 1.550e+6 |
| 2025-08-05 | AMT | 206.32 | 206.83 | 201.96 | 204.17 | 204.17 | 1.855e+6 |
| 2025-08-05 | LOW | 231.08 | 234.93 | 230.83 | 234.11 | 234.11 | 3.107e+6 |
| 2025-08-05 | AMTM | 24.16 | 25.36 | 24.07 | 25.31 | 25.31 | 1.961e+6 |
| 2025-08-05 | F | 10.46 | 10.58 | 10.39 | 10.54 | 10.54 | 5.886e+7 |
| 2025-08-05 | AMZN | 213.05 | 216.3 | 212.87 | 213.75 | 213.75 | 5.151e+7 |
| 2025-08-05 | AXP | 297.49 | 297.99 | 292.91 | 294.31 | 294.31 | 2.181e+6 |
| 2025-08-05 | AN | 189.97 | 195.6 | 189.97 | 195.5 | 195.5 | 690,026 |
| 2025-08-05 | AEE | 100.92 | 101.38 | 99.41 | 99.88 | 99.88 | 1.624e+6 |
| 2025-08-05 | ANET | 121.5 | 121.5 | 116.66 | 118.12 | 118.12 | 1.469e+7 |
| 2025-08-05 | HPQ | 24.31 | 24.42 | 23.99 | 24.12 | 24.12 | 6.281e+6 |
| 2025-08-05 | AON | 358.29 | 361.6 | 357.28 | 359.09 | 359.09 | 1.202e+6 |
| 2025-08-05 | ALL | 201.01 | 204.18 | 200.98 | 202.55 | 202.55 | 1.786e+6 |
| 2025-08-05 | AOS | 69.39 | 69.69 | 68.63 | 69.2 | 69.2 | 1.133e+6 |
| 2025-08-05 | BRK-B | 460.6 | 467.58 | 460.38 | 464.19 | 464.19 | 6.781e+6 |
| 2025-08-05 | AVB | 178.79 | 183.96 | 177.61 | 180.86 | 180.86 | 1.919e+6 |
| 2025-08-05 | DNB | 9.11 | 9.12 | 9.1 | 9.11 | 9.11 | 2.467e+6 |
| 2025-08-05 | AVGO | 296.11 | 299.48 | 289.79 | 291.26 | 291.26 | 1.848e+7 |
| 2025-08-05 | HCA | 362.48 | 365.67 | 359.7 | 362.08 | 362.08 | 1.106e+6 |
| 2025-08-05 | AVY | 165.22 | 165.79 | 163.66 | 165.5 | 165.5 | 537,600 |
| 2025-08-05 | LYB | 48.27 | 49.45 | 47.81 | 48.76 | 48.76 | 7.100e+6 |
| 2025-08-05 | AWK | 138.48 | 139.06 | 137.11 | 137.87 | 137.87 | 6.160e+6 |
| 2025-08-05 | CHD | 89.98 | 91.22 | 89.95 | 89.96 | 89.96 | 2.476e+6 |
| 2025-08-05 | AXON | 818 | 885.92 | 802.96 | 867.12 | 867.12 | 2.535e+6 |
| 2025-08-05 | CBOE | 247.43 | 248.6 | 243.98 | 246.73 | 246.73 | 1.291e+6 |
| 2025-08-05 | GPN | 78.16 | 78.5 | 76.68 | 77.69 | 77.69 | 4.048e+6 |
| 2025-08-05 | AYI | 309.97 | 311.8 | 305.07 | 310.83 | 310.83 | 364,126 |
| 2025-08-05 | FISV | 136.22 | 136.7 | 133.81 | 134.28 | 134.28 | 5.428e+6 |
| 2025-08-05 | BA | 222.37 | 226.03 | 221.07 | 224.86 | 224.86 | 5.687e+6 |
| 2025-08-05 | AZO | 3,961.6 | 4,021.93 | 3,961.6 | 4,011.25 | 4,011.25 | 152,531 |
| 2025-08-05 | BALL | 58.16 | 58.53 | 53.46 | 53.71 | 53.71 | 5.605e+6 |
| 2025-08-05 | CTVA | 72.01 | 72.18 | 71.27 | 71.78 | 71.78 | 3.744e+6 |
| 2025-08-05 | BAX | 22.41 | 23.04 | 22.25 | 22.65 | 22.65 | 1.422e+7 |
| 2025-08-05 | APA | 17.78 | 18.13 | 17.51 | 18.1 | 18.1 | 6.222e+6 |
| 2025-08-05 | BBBY | 8 | 8.75 | 7.88 | 8.66 | 8.66 | 3.133e+6 |
| 2025-08-05 | HUM | 242.02 | 255.82 | 241.2 | 251.45 | 251.45 | 1.937e+6 |
| 2025-08-05 | BBWI | 28.06 | 28.42 | 27.61 | 28.13 | 28.13 | 4.512e+6 |
| 2025-08-05 | BF-B | 29.01 | 29.85 | 28.94 | 29.6 | 29.6 | 2.575e+6 |
| 2025-08-05 | BBY | 63.8 | 64.51 | 63.44 | 64.28 | 64.28 | 2.047e+6 |
| 2025-08-05 | EVRG | 70.45 | 70.87 | 70.03 | 70.51 | 70.51 | 6.503e+6 |
| 2025-08-05 | BDX | 138.24 | 138.85 | 136.09 | 136.69 | 136.69 | 3.637e+6 |