Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120151–120200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | ABT | 122.39 | 124.41 | 122.29 | 123.77 | 123.77 | 7.098e+6 |
| 2025-07-22 | ACGL | 88.08 | 89.15 | 87.87 | 89 | 89 | 2.524e+6 |
| 2025-07-22 | ACN | 276.01 | 281.17 | 276.01 | 281.06 | 281.06 | 3.615e+6 |
| 2025-07-22 | ADBE | 368 | 374.5 | 368 | 372.87 | 372.87 | 2.449e+6 |
| 2025-07-22 | ADI | 236.29 | 238.87 | 231.55 | 233.03 | 233.03 | 6.028e+6 |
| 2025-07-22 | ADM | 52.48 | 53.78 | 52.45 | 53.72 | 53.72 | 2.366e+6 |
| 2025-07-22 | ADP | 295.68 | 300.31 | 295.56 | 297.03 | 297.03 | 1.027e+6 |
| 2025-07-22 | ADSK | 296.45 | 300.6 | 295.58 | 299.43 | 299.43 | 1.198e+6 |
| 2025-07-22 | ADT | 8.29 | 8.31 | 8.21 | 8.26 | 8.26 | 7.791e+6 |
| 2025-07-22 | AEE | 97.49 | 98.88 | 97.25 | 98.81 | 98.81 | 1.319e+6 |
| 2025-07-22 | AEP | 105.53 | 107.12 | 105.28 | 106.78 | 106.78 | 3.504e+6 |
| 2025-07-22 | AES | 13.1 | 13.22 | 12.93 | 13.13 | 13.13 | 1.099e+7 |
| 2025-07-22 | AFL | 99.16 | 100.69 | 98.63 | 100.55 | 100.55 | 1.970e+6 |
| 2025-07-22 | AIG | 79.53 | 80.21 | 79.25 | 80.06 | 80.06 | 3.330e+6 |
| 2025-07-22 | AIV | 4.65 | 4.72 | 4.65 | 4.71 | 4.71 | 489,874 |
| 2025-07-22 | AIZ | 184.73 | 186.45 | 183.42 | 186.05 | 186.05 | 215,800 |
| 2025-07-22 | AJG | 306.37 | 310.57 | 305.89 | 309.95 | 309.95 | 1.108e+6 |
| 2025-07-22 | AKAM | 78.97 | 80.54 | 78.5 | 80.4 | 80.4 | 1.105e+6 |
| 2025-07-22 | ALB | 77.84 | 82.66 | 77.64 | 82.33 | 82.33 | 6.714e+6 |
| 2025-07-22 | ALGN | 188.98 | 194.5 | 188 | 194.06 | 194.06 | 646,088 |
| 2025-07-22 | ALK | 52.6 | 53.41 | 51.74 | 53.06 | 53.06 | 1.925e+6 |
| 2025-07-22 | ALLE | 148.22 | 151.67 | 148.22 | 151.22 | 151.22 | 1.114e+6 |
| 2025-07-22 | AMAT | 190.87 | 191.1 | 183.78 | 185.78 | 185.78 | 7.075e+6 |
| 2025-07-22 | AMCR | 45.23 | 46.43 | 45.14 | 46.38 | 46.38 | 3.314e+6 |
| 2025-07-22 | AMD | 156.2 | 156.23 | 149.34 | 154.72 | 154.72 | 4.903e+7 |
| 2025-07-22 | AME | 176.82 | 178.46 | 176.41 | 178.34 | 178.34 | 1.089e+6 |
| 2025-07-22 | AMG | 206.07 | 209.42 | 205.24 | 208.67 | 208.67 | 205,132 |
| 2025-07-22 | AMGN | 287.81 | 297.85 | 287.23 | 296.77 | 296.77 | 2.521e+6 |
| 2025-07-22 | AMT | 223.16 | 226.03 | 221.57 | 225.84 | 225.84 | 2.275e+6 |
| 2025-07-22 | AMTM | 24.57 | 25.03 | 24.25 | 24.91 | 24.91 | 1.507e+6 |
| 2025-07-22 | AMZN | 229.68 | 230 | 226.35 | 227.47 | 227.47 | 3.748e+7 |
| 2025-07-22 | ANET | 111.61 | 111.61 | 106.99 | 109.78 | 109.78 | 7.780e+6 |
| 2025-07-22 | AON | 348.81 | 352.62 | 348.43 | 351.03 | 351.03 | 1.961e+6 |
| 2025-07-22 | AOS | 67.69 | 69.68 | 67.59 | 69.63 | 69.63 | 1.668e+6 |
| 2025-07-22 | AVB | 195.6 | 198.7 | 195.45 | 198.53 | 198.53 | 662,573 |
| 2025-07-22 | AVGO | 286.01 | 286.36 | 274.85 | 277 | 277 | 1.656e+7 |
| 2025-07-22 | AVY | 174.09 | 179.32 | 166.1 | 178.79 | 178.79 | 855,600 |
| 2025-07-22 | AWK | 139.05 | 142.54 | 138.45 | 141.2 | 141.2 | 1.137e+6 |
| 2025-07-22 | AXON | 749.01 | 749.01 | 720.18 | 720.74 | 720.74 | 759,600 |
| 2025-07-22 | AXP | 300.6 | 303.75 | 299.36 | 301.75 | 301.75 | 2.296e+6 |
| 2025-07-22 | AYI | 289.82 | 295.62 | 289.47 | 295.36 | 295.36 | 228,000 |
| 2025-07-22 | BA | 228.3 | 230.31 | 225.55 | 228.48 | 228.48 | 4.738e+6 |
| 2025-07-22 | BALL | 57.46 | 59.15 | 57.3 | 59.05 | 59.05 | 1.767e+6 |
| 2025-07-22 | BAX | 27.3 | 27.94 | 27.14 | 27.28 | 27.28 | 6.501e+6 |
| 2025-07-22 | BBBY | 11.02 | 11.34 | 10.11 | 10.63 | 10.63 | 5.801e+6 |
| 2025-07-22 | BBWI | 31.66 | 32.44 | 31.52 | 32.2 | 32.2 | 5.057e+6 |
| 2025-07-22 | BBY | 63.85 | 65.75 | 63.82 | 65.41 | 65.41 | 3.467e+6 |
| 2025-07-22 | BDX | 136.14 | 140.35 | 136.07 | 140.08 | 140.08 | 2.407e+6 |
| 2025-07-22 | BEN | 23.25 | 23.62 | 23.25 | 23.55 | 23.55 | 3.135e+6 |
| 2025-07-22 | BG | 72.31 | 73.77 | 72.31 | 73.6 | 73.6 | 1.372e+6 |