Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119551–119600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | AIZ | 186.47 | 186.93 | 183.62 | 185.44 | 185.44 | 425,805 |
| 2025-07-23 | AJG | 311.18 | 311.18 | 306.32 | 308.35 | 308.35 | 659,400 |
| 2025-07-23 | AKAM | 79.71 | 81.13 | 79.71 | 80.68 | 80.68 | 1.349e+6 |
| 2025-07-23 | ALB | 80.51 | 81.28 | 77.09 | 77.93 | 77.93 | 5.139e+6 |
| 2025-07-23 | ALGN | 196.9 | 205.3 | 195.73 | 204.13 | 204.13 | 1.285e+6 |
| 2025-07-23 | ALK | 53.63 | 54.38 | 53.07 | 53.88 | 53.88 | 2.763e+6 |
| 2025-07-23 | ALLE | 151.19 | 153.06 | 151.19 | 152.85 | 152.85 | 1.666e+6 |
| 2025-07-23 | AMAT | 186.32 | 188.02 | 184.79 | 185.65 | 185.65 | 5.420e+6 |
| 2025-07-23 | AMCR | 46.72 | 47.15 | 46.62 | 46.96 | 46.96 | 3.655e+6 |
| 2025-07-23 | AMD | 156.32 | 159.45 | 156 | 158.65 | 158.65 | 4.151e+7 |
| 2025-07-23 | AME | 180.31 | 180.8 | 179.46 | 180.41 | 180.41 | 751,300 |
| 2025-07-23 | AMG | 210.48 | 210.83 | 208.57 | 210.19 | 210.19 | 105,700 |
| 2025-07-23 | AMGN | 298.83 | 300.46 | 297.06 | 300.2 | 300.2 | 1.783e+6 |
| 2025-07-23 | AMT | 224.47 | 225.96 | 223.16 | 223.73 | 223.73 | 1.840e+6 |
| 2025-07-23 | AMTM | 25.25 | 25.48 | 25.04 | 25.41 | 25.41 | 1.114e+6 |
| 2025-07-23 | AMZN | 228.47 | 228.79 | 227.09 | 228.29 | 228.29 | 2.829e+7 |
| 2025-07-23 | ANET | 111.13 | 113.39 | 111 | 113.04 | 113.04 | 7.429e+6 |
| 2025-07-23 | AON | 352.41 | 354.21 | 348 | 354.06 | 354.06 | 1.680e+6 |
| 2025-07-23 | AOS | 70.14 | 70.59 | 69.72 | 69.91 | 69.91 | 1.820e+6 |
| 2025-07-23 | AVB | 198.69 | 198.69 | 196.47 | 197.44 | 197.44 | 500,527 |
| 2025-07-23 | AVGO | 275.2 | 282.38 | 271.44 | 282.07 | 282.07 | 2.056e+7 |
| 2025-07-23 | AVY | 179.64 | 181.51 | 175.65 | 176.81 | 176.81 | 1.144e+6 |
| 2025-07-23 | AWK | 140.66 | 141.04 | 136.81 | 138.24 | 138.24 | 1.173e+6 |
| 2025-07-23 | AXON | 725.8 | 728.95 | 694.72 | 705.22 | 705.22 | 1.098e+6 |
| 2025-07-23 | AXP | 305.58 | 307.15 | 302.84 | 306.23 | 306.23 | 2.139e+6 |
| 2025-07-23 | AYI | 298.34 | 303.25 | 297.41 | 301.96 | 301.96 | 659,023 |
| 2025-07-23 | BA | 230.32 | 235.27 | 229.31 | 233.88 | 233.88 | 7.303e+6 |
| 2025-07-23 | BALL | 59.34 | 59.63 | 58.76 | 58.97 | 58.97 | 2.372e+6 |
| 2025-07-23 | BAX | 27.86 | 28.48 | 27.7 | 28.33 | 28.33 | 6.781e+6 |
| 2025-07-23 | BBBY | 10.9 | 11.67 | 10.78 | 11.33 | 11.33 | 6.369e+6 |
| 2025-07-23 | BBWI | 32.56 | 32.74 | 32.07 | 32.1 | 32.1 | 2.981e+6 |
| 2025-07-23 | BBY | 66.05 | 66.4 | 65.4 | 65.7 | 65.7 | 4.196e+6 |
| 2025-07-23 | BDX | 141.88 | 142.48 | 139.2 | 141.09 | 141.09 | 3.337e+6 |
| 2025-07-23 | BEN | 23.64 | 23.8 | 23.59 | 23.73 | 23.73 | 2.769e+6 |
| 2025-07-23 | BG | 73.92 | 76.19 | 73.55 | 76.01 | 76.01 | 1.478e+6 |
| 2025-07-23 | BHF | 50.78 | 51.07 | 50.39 | 50.51 | 50.51 | 636,010 |
| 2025-07-23 | BIIB | 129.44 | 131.25 | 128.36 | 130.98 | 130.98 | 1.128e+6 |
| 2025-07-23 | BK | 97.67 | 98 | 96.56 | 97.8 | 97.8 | 3.858e+6 |
| 2025-07-23 | BKNG | 229.28 | 229.42 | 225.86 | 228.1 | 228.1 | 3.739e+6 |
| 2025-07-23 | BKR | 40.79 | 44.13 | 40.45 | 43.92 | 43.92 | 2.179e+7 |
| 2025-07-23 | BLDR | 132.45 | 135.23 | 132.08 | 134.72 | 134.72 | 1.888e+6 |
| 2025-07-23 | BLK | 1,087.59 | 1,105.87 | 1,084.04 | 1,103.55 | 1,103.55 | 653,555 |
| 2025-07-23 | BMY | 47.15 | 47.41 | 46.67 | 47.27 | 47.27 | 1.083e+7 |
| 2025-07-23 | BR | 240.79 | 242.68 | 238.47 | 239.37 | 239.37 | 807,800 |
| 2025-07-23 | BRO | 102.67 | 102.73 | 101.51 | 102.28 | 102.28 | 2.731e+6 |
| 2025-07-23 | BWA | 35.4 | 36.25 | 35.09 | 36.13 | 36.13 | 2.388e+6 |
| 2025-07-23 | BX | 164.15 | 166.13 | 163.44 | 165.93 | 165.93 | 3.448e+6 |
| 2025-07-23 | C | 92.41 | 93.87 | 92.39 | 93.87 | 93.87 | 2.234e+7 |
| 2025-07-23 | CA | 23.45 | 23.45 | 23.4 | 23.4 | 23.4 | 200 |
| 2025-07-23 | CAG | 18 | 18.3 | 17.94 | 18.07 | 18.07 | 1.271e+7 |