Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120751–120800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | SBAC | 229.49 | 231.28 | 228.58 | 228.97 | 228.97 | 403,300 |
| 2025-07-21 | VZ | 39.94 | 41.01 | 39.68 | 40.45 | 40.45 | 4.757e+7 |
| 2025-07-21 | ZBH | 92.59 | 93.83 | 91.87 | 91.87 | 91.87 | 1.087e+6 |
| 2025-07-21 | RVTY | 92.06 | 92.72 | 89.34 | 90.53 | 90.53 | 1.351e+6 |
| 2025-07-21 | MOS | 35.02 | 35.09 | 34.09 | 34.33 | 34.33 | 3.435e+6 |
| 2025-07-21 | RHI | 38.67 | 38.95 | 38.35 | 38.4 | 38.4 | 1.741e+6 |
| 2025-07-21 | PAYC | 229.11 | 229.17 | 226.07 | 226.44 | 226.44 | 412,246 |
| 2025-07-21 | SATS | 28.98 | 29.77 | 28.18 | 28.33 | 28.33 | 2.350e+6 |
| 2025-07-21 | A | 112.55 | 112.98 | 110.09 | 111.37 | 111.37 | 2.061e+6 |
| 2025-07-21 | AA | 31.22 | 31.52 | 30.63 | 30.69 | 30.69 | 7.501e+6 |
| 2025-07-21 | AAL | 12.58 | 12.63 | 12.31 | 12.32 | 12.32 | 5.084e+7 |
| 2025-07-21 | AAP | 60.93 | 62.65 | 59.58 | 61.84 | 61.84 | 2.009e+6 |
| 2025-07-21 | AAPL | 211.26 | 214.93 | 210.79 | 211.64 | 211.64 | 5.138e+7 |
| 2025-07-21 | ABBV | 185.23 | 185.5 | 180.36 | 180.57 | 180.57 | 4.955e+6 |
| 2025-07-21 | ABNB | 139.32 | 139.8 | 137.96 | 138.07 | 138.07 | 2.698e+6 |
| 2025-07-21 | ABT | 122.32 | 124.06 | 119.7 | 122.48 | 122.48 | 1.031e+7 |
| 2025-07-21 | ACGL | 88.18 | 88.57 | 87.53 | 87.55 | 87.55 | 2.396e+6 |
| 2025-07-21 | ACN | 277.7 | 278.76 | 276.39 | 276.65 | 276.65 | 2.956e+6 |
| 2025-07-21 | ADBE | 366.49 | 368.28 | 363.13 | 367.68 | 367.68 | 2.770e+6 |
| 2025-07-21 | ADI | 240.77 | 243.13 | 237.82 | 237.95 | 237.95 | 2.998e+6 |
| 2025-07-21 | ADM | 52.94 | 53.37 | 52.48 | 52.5 | 52.5 | 2.070e+6 |
| 2025-07-21 | ADP | 295.76 | 297.34 | 294.84 | 294.99 | 294.99 | 949,700 |
| 2025-07-21 | ADSK | 296.09 | 298.77 | 294.81 | 295.16 | 295.16 | 1.592e+6 |
| 2025-07-21 | ADT | 8.31 | 8.36 | 8.19 | 8.25 | 8.25 | 5.512e+6 |
| 2025-07-21 | AEE | 96.65 | 97.79 | 96.63 | 97.23 | 97.23 | 1.249e+6 |
| 2025-07-21 | AEP | 104.36 | 105.73 | 104.2 | 105.21 | 105.21 | 2.933e+6 |
| 2025-07-21 | AES | 12.84 | 13.19 | 12.73 | 13.01 | 13.01 | 1.808e+7 |
| 2025-07-21 | AFL | 99.81 | 100.23 | 98.99 | 99 | 99 | 2.102e+6 |
| 2025-07-21 | AIG | 79.97 | 80.57 | 79.43 | 79.43 | 79.43 | 2.929e+6 |
| 2025-07-21 | AIV | 4.67 | 4.72 | 4.65 | 4.66 | 4.66 | 498,662 |
| 2025-07-21 | AIZ | 185.59 | 187.29 | 183.7 | 183.95 | 183.95 | 442,400 |
| 2025-07-21 | AJG | 310.22 | 310.67 | 305.49 | 305.82 | 305.82 | 772,700 |
| 2025-07-21 | AKAM | 79.13 | 79.91 | 78.64 | 78.71 | 78.71 | 1.175e+6 |
| 2025-07-21 | ALB | 78.98 | 80.22 | 75.98 | 76.31 | 76.31 | 3.691e+6 |
| 2025-07-21 | ALGN | 191.61 | 193.62 | 189.01 | 189.02 | 189.02 | 491,726 |
| 2025-07-21 | ALK | 53.38 | 53.94 | 52.55 | 52.61 | 52.61 | 2.108e+6 |
| 2025-07-21 | ALLE | 151.72 | 152.07 | 148.11 | 148.15 | 148.15 | 1.106e+6 |
| 2025-07-21 | AMAT | 189.4 | 192.99 | 189.39 | 191.21 | 191.21 | 5.062e+6 |
| 2025-07-21 | AMCR | 45.57 | 45.66 | 44.94 | 45.04 | 45.04 | 2.694e+6 |
| 2025-07-21 | AMD | 157.62 | 160.34 | 156.92 | 157 | 157 | 3.902e+7 |
| 2025-07-21 | AME | 177.93 | 178.93 | 177.08 | 177.24 | 177.24 | 1.676e+6 |
| 2025-07-21 | AMG | 210.71 | 210.71 | 206.25 | 206.63 | 206.63 | 206,500 |
| 2025-07-21 | AMGN | 286.15 | 288.42 | 285.04 | 287.24 | 287.24 | 2.025e+6 |
| 2025-07-21 | AMT | 219.67 | 221.38 | 219.05 | 220.16 | 220.16 | 1.459e+6 |
| 2025-07-21 | AMTM | 25.43 | 25.52 | 24.68 | 24.74 | 24.74 | 1.720e+6 |
| 2025-07-21 | AMZN | 225.84 | 229.69 | 225.65 | 229.3 | 229.3 | 4.030e+7 |
| 2025-07-21 | ANET | 111.75 | 113.04 | 110.62 | 111.61 | 111.61 | 6.687e+6 |
| 2025-07-21 | AON | 352.94 | 353.4 | 347.59 | 347.75 | 347.75 | 1.072e+6 |
| 2025-07-21 | AOS | 69.11 | 69.28 | 67.61 | 67.65 | 67.65 | 1.762e+6 |
| 2025-07-21 | AVB | 197.39 | 199.01 | 194.33 | 194.92 | 194.92 | 645,100 |