Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121401–121450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | ALK | 53.56 | 53.57 | 52.37 | 53.15 | 53.15 | 2.617e+6 |
| 2025-07-18 | ALLE | 152.66 | 152.88 | 150.78 | 151.33 | 151.33 | 934,541 |
| 2025-07-18 | AMAT | 191.66 | 192.17 | 188.76 | 189.06 | 189.06 | 4.757e+6 |
| 2025-07-18 | AMCR | 45.62 | 45.72 | 45.19 | 45.67 | 45.67 | 4.157e+6 |
| 2025-07-18 | AMD | 159.59 | 160.83 | 155.81 | 156.99 | 156.99 | 4.886e+7 |
| 2025-07-18 | AME | 179.44 | 179.44 | 177.24 | 177.65 | 177.65 | 1.012e+6 |
| 2025-07-18 | AMG | 210.86 | 211.81 | 209.1 | 209.92 | 209.92 | 258,100 |
| 2025-07-18 | AMGN | 292.15 | 292.22 | 285.18 | 286.16 | 286.16 | 1.968e+6 |
| 2025-07-18 | AMT | 217.16 | 219.44 | 216.91 | 218.47 | 218.47 | 1.254e+6 |
| 2025-07-18 | AMTM | 25.66 | 25.86 | 25.06 | 25.24 | 25.24 | 2.351e+6 |
| 2025-07-18 | AMZN | 225.14 | 226.4 | 222.98 | 226.13 | 226.13 | 3.783e+7 |
| 2025-07-18 | ANET | 112.61 | 112.69 | 110.88 | 111.78 | 111.78 | 6.008e+6 |
| 2025-07-18 | AON | 351.78 | 355.28 | 349.23 | 352.91 | 352.91 | 1.080e+6 |
| 2025-07-18 | AOS | 69.41 | 69.58 | 68.46 | 68.85 | 68.85 | 2.487e+6 |
| 2025-07-18 | AVB | 196.54 | 197.37 | 195.42 | 196.71 | 196.71 | 474,930 |
| 2025-07-18 | AVGO | 285.47 | 285.89 | 279.39 | 281.72 | 281.72 | 1.501e+7 |
| 2025-07-18 | AVY | 178.36 | 178.56 | 175.04 | 175.77 | 175.77 | 519,100 |
| 2025-07-18 | AWK | 138.82 | 140.96 | 138.36 | 139.25 | 139.25 | 1.934e+6 |
| 2025-07-18 | AXON | 747.83 | 757.98 | 741.07 | 756.09 | 756.09 | 404,325 |
| 2025-07-18 | AXP | 309.41 | 309.41 | 300.13 | 305.53 | 305.53 | 5.527e+6 |
| 2025-07-18 | AYI | 291.08 | 293.34 | 287.28 | 292.12 | 292.12 | 219,700 |
| 2025-07-18 | BA | 231.43 | 232.25 | 227.52 | 229.34 | 229.34 | 5.975e+6 |
| 2025-07-18 | BALL | 57.53 | 57.67 | 57.07 | 57.22 | 57.22 | 2.131e+6 |
| 2025-07-18 | BAX | 27.82 | 28 | 27.39 | 27.54 | 27.54 | 3.771e+6 |
| 2025-07-18 | BBBY | 8.24 | 9.13 | 8.15 | 8.85 | 8.85 | 4.936e+6 |
| 2025-07-18 | BBWI | 30.59 | 30.96 | 30.23 | 30.91 | 30.91 | 4.056e+6 |
| 2025-07-18 | BBY | 65.18 | 65.19 | 63.8 | 64.83 | 64.83 | 3.540e+6 |
| 2025-07-18 | BDX | 140.25 | 140.33 | 137.52 | 138.21 | 138.21 | 4.415e+6 |
| 2025-07-18 | BEN | 23.67 | 23.83 | 23.51 | 23.59 | 23.59 | 3.943e+6 |
| 2025-07-18 | BG | 71.34 | 72.58 | 71.16 | 72.38 | 72.38 | 1.513e+6 |
| 2025-07-18 | BHF | 51.22 | 51.27 | 49.99 | 50.84 | 50.84 | 738,003 |
| 2025-07-18 | BIIB | 129.37 | 129.58 | 124.68 | 124.99 | 124.99 | 1.525e+6 |
| 2025-07-18 | BK | 96.21 | 97.22 | 95.9 | 97.02 | 97.02 | 5.658e+6 |
| 2025-07-18 | BKNG | 228.62 | 228.62 | 226.01 | 226.77 | 226.77 | 3.678e+6 |
| 2025-07-18 | BKR | 38.91 | 39.24 | 38.31 | 39.05 | 39.05 | 1.213e+7 |
| 2025-07-18 | BLDR | 126.01 | 126.48 | 121.55 | 123.15 | 123.15 | 1.810e+6 |
| 2025-07-18 | BLK | 1,095.24 | 1,102.4 | 1,086.04 | 1,087.03 | 1,087.03 | 991,574 |
| 2025-07-18 | BMY | 46.45 | 46.55 | 45.6 | 45.7 | 45.7 | 1.072e+7 |
| 2025-07-18 | BR | 234.71 | 236.14 | 233.3 | 235.89 | 235.89 | 494,800 |
| 2025-07-18 | BRO | 103.32 | 104.05 | 102.67 | 102.93 | 102.93 | 1.973e+6 |
| 2025-07-18 | BWA | 35.13 | 35.16 | 34.55 | 34.6 | 34.6 | 1.614e+6 |
| 2025-07-18 | BX | 167.5 | 167.7 | 162.64 | 162.81 | 162.81 | 4.128e+6 |
| 2025-07-18 | C | 91.09 | 91.72 | 90.69 | 91.38 | 91.38 | 1.660e+7 |
| 2025-07-18 | CA | 23.43 | 23.43 | 23.37 | 23.42 | 23.42 | 1,600 |
| 2025-07-18 | CAG | 17.54 | 17.7 | 17.42 | 17.55 | 17.55 | 9.688e+6 |
| 2025-07-18 | CAH | 157.94 | 159.15 | 156.52 | 158.26 | 158.26 | 2.035e+6 |
| 2025-07-18 | CARR | 76.07 | 76.14 | 75.3 | 75.52 | 75.52 | 5.032e+6 |
| 2025-07-18 | CASY | 514.66 | 516.53 | 504.76 | 508.31 | 508.31 | 214,500 |
| 2025-07-18 | CB | 272.46 | 275.06 | 270.63 | 271.52 | 271.52 | 2.978e+6 |
| 2025-07-18 | CBRE | 139.43 | 140 | 138.65 | 139.47 | 139.47 | 995,900 |