Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117451–117500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | ALB | 78.13 | 79.99 | 73.38 | 73.95 | 73.95 | 1.017e+7 |
| 2025-07-28 | ALGN | 206.07 | 207.75 | 203.24 | 207.19 | 207.19 | 1.308e+6 |
| 2025-07-28 | ALK | 52.18 | 54.38 | 51.78 | 54.33 | 54.33 | 3.614e+6 |
| 2025-07-28 | ALLE | 163.41 | 164.02 | 161.41 | 162.07 | 162.07 | 1.066e+6 |
| 2025-07-28 | AMAT | 187.64 | 189.12 | 187.26 | 188.89 | 188.89 | 4.913e+6 |
| 2025-07-28 | AMCR | 46.63 | 46.63 | 45.96 | 46.1 | 46.1 | 2.889e+6 |
| 2025-07-28 | AMD | 169.08 | 174.7 | 168.67 | 173.66 | 173.66 | 6.827e+7 |
| 2025-07-28 | AME | 179.77 | 180.02 | 177.74 | 177.98 | 177.98 | 1.395e+6 |
| 2025-07-28 | AMG | 216.29 | 216.29 | 211.76 | 212.54 | 212.54 | 168,600 |
| 2025-07-28 | AMGN | 296.9 | 297.07 | 291.34 | 292.5 | 292.5 | 1.948e+6 |
| 2025-07-28 | AMT | 221.34 | 222.65 | 217.09 | 217.93 | 217.93 | 2.176e+6 |
| 2025-07-28 | AMTM | 25.69 | 25.73 | 24.98 | 25.24 | 25.24 | 1.162e+6 |
| 2025-07-28 | AMZN | 233.35 | 234.29 | 232.25 | 232.79 | 232.79 | 2.630e+7 |
| 2025-07-28 | ANET | 115 | 117.87 | 114.83 | 117.55 | 117.55 | 9.432e+6 |
| 2025-07-28 | AON | 367.96 | 370.19 | 364.26 | 365.84 | 365.84 | 1.503e+6 |
| 2025-07-28 | AOS | 70.15 | 70.45 | 69.4 | 69.57 | 69.57 | 1.400e+6 |
| 2025-07-28 | AVB | 195.46 | 196.33 | 192.83 | 192.96 | 192.96 | 588,931 |
| 2025-07-28 | AVGO | 290.79 | 293.76 | 288.93 | 292.62 | 292.62 | 1.368e+7 |
| 2025-07-28 | AVY | 174.1 | 174.19 | 171.31 | 171.6 | 171.6 | 434,600 |
| 2025-07-28 | AWK | 135.97 | 136.93 | 134.31 | 135.15 | 135.15 | 1.066e+6 |
| 2025-07-28 | AXON | 740.36 | 747.3 | 722.07 | 736.29 | 736.29 | 627,700 |
| 2025-07-28 | AXP | 309.15 | 311.04 | 306.86 | 308.3 | 308.3 | 1.654e+6 |
| 2025-07-28 | AYI | 302.2 | 312.98 | 302.05 | 311.94 | 311.94 | 531,400 |
| 2025-07-28 | BA | 233.24 | 236.63 | 232.91 | 236.41 | 236.41 | 7.924e+6 |
| 2025-07-28 | BALL | 58.06 | 58.42 | 57.68 | 58.04 | 58.04 | 1.949e+6 |
| 2025-07-28 | BAX | 28.81 | 29.11 | 28.25 | 28.29 | 28.29 | 6.890e+6 |
| 2025-07-28 | BBBY | 10.29 | 10.4 | 9.91 | 10.3 | 10.3 | 3.748e+6 |
| 2025-07-28 | BBWI | 30.98 | 30.98 | 29.97 | 30.16 | 30.16 | 5.400e+6 |
| 2025-07-28 | BBY | 64.98 | 66.2 | 64.57 | 65.06 | 65.06 | 2.443e+6 |
| 2025-07-28 | BDX | 142.87 | 143.31 | 141.28 | 141.37 | 141.37 | 2.353e+6 |
| 2025-07-28 | BEN | 23.72 | 23.78 | 23.55 | 23.66 | 23.66 | 4.147e+6 |
| 2025-07-28 | BG | 75.13 | 75.13 | 74.1 | 74.6 | 74.6 | 1.070e+6 |
| 2025-07-28 | BHF | 50.17 | 50.17 | 48.69 | 48.69 | 48.69 | 457,013 |
| 2025-07-28 | BIIB | 131.35 | 131.85 | 128.43 | 129.28 | 129.28 | 1.046e+6 |
| 2025-07-28 | BK | 99.6 | 99.65 | 98.89 | 99.31 | 99.31 | 2.331e+6 |
| 2025-07-28 | BKNG | 224.22 | 226.06 | 222.01 | 225.81 | 225.81 | 5.641e+6 |
| 2025-07-28 | BKR | 45.53 | 45.93 | 45.4 | 45.76 | 45.76 | 5.775e+6 |
| 2025-07-28 | BLDR | 136 | 138.45 | 134.21 | 135.63 | 135.63 | 1.832e+6 |
| 2025-07-28 | BLK | 1,107.13 | 1,108.79 | 1,098.35 | 1,101.04 | 1,101.04 | 299,397 |
| 2025-07-28 | BMY | 46.75 | 46.77 | 45.69 | 45.85 | 45.85 | 7.446e+6 |
| 2025-07-28 | BR | 248.95 | 252.66 | 247.21 | 249.07 | 249.07 | 2.013e+6 |
| 2025-07-28 | BRO | 103.19 | 103.19 | 101.57 | 101.68 | 101.68 | 4.150e+6 |
| 2025-07-28 | BWA | 35.41 | 35.78 | 35.22 | 35.38 | 35.38 | 1.811e+6 |
| 2025-07-28 | BX | 171.81 | 172.51 | 169.74 | 170.74 | 170.74 | 2.679e+6 |
| 2025-07-28 | C | 93.95 | 94.08 | 92.97 | 93.44 | 93.44 | 1.937e+7 |
| 2025-07-28 | CA | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 100 |
| 2025-07-28 | CAG | 17.55 | 17.88 | 17.44 | 17.67 | 17.67 | 1.082e+7 |
| 2025-07-28 | CAH | 155.83 | 155.83 | 153.84 | 155.06 | 155.06 | 1.833e+6 |
| 2025-07-28 | CARR | 79.98 | 80.15 | 79.09 | 79.25 | 79.25 | 7.126e+6 |
| 2025-07-28 | CASY | 523.54 | 528.57 | 521.56 | 523.04 | 523.04 | 327,928 |