Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122001–122050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | ADI | 237.42 | 239.35 | 236.57 | 238.44 | 238.44 | 2.831e+6 |
| 2025-07-17 | ADM | 51.45 | 52.11 | 50.64 | 51.91 | 51.91 | 4.504e+6 |
| 2025-07-17 | ADP | 293.99 | 297.42 | 293.99 | 296.19 | 296.19 | 1.314e+6 |
| 2025-07-17 | ADSK | 289.67 | 292.38 | 288.86 | 292.16 | 292.16 | 1.639e+6 |
| 2025-07-17 | ADT | 8.23 | 8.34 | 8.22 | 8.32 | 8.32 | 6.616e+6 |
| 2025-07-17 | AEE | 94.53 | 95.52 | 94.26 | 95.25 | 95.25 | 1.327e+6 |
| 2025-07-17 | AEP | 101.95 | 102.93 | 101.8 | 102.68 | 102.68 | 2.271e+6 |
| 2025-07-17 | AES | 12.49 | 12.72 | 12.44 | 12.54 | 12.54 | 1.246e+7 |
| 2025-07-17 | AFL | 98.88 | 99.52 | 98.54 | 99.29 | 99.29 | 1.956e+6 |
| 2025-07-17 | AIG | 79.53 | 79.79 | 78.27 | 79.63 | 79.63 | 3.999e+6 |
| 2025-07-17 | AIV | 4.71 | 4.74 | 4.64 | 4.65 | 4.65 | 454,295 |
| 2025-07-17 | AIZ | 183.07 | 186.48 | 182.78 | 185.91 | 185.91 | 440,230 |
| 2025-07-17 | AJG | 306.73 | 312.15 | 306.71 | 311.44 | 311.44 | 1.288e+6 |
| 2025-07-17 | AKAM | 77.35 | 78.04 | 76.66 | 77.93 | 77.93 | 1.202e+6 |
| 2025-07-17 | ALB | 71.66 | 75.82 | 71.45 | 74.91 | 74.91 | 7.862e+6 |
| 2025-07-17 | ALGN | 190.49 | 193.45 | 189.27 | 192.27 | 192.27 | 672,600 |
| 2025-07-17 | ALK | 52 | 53.93 | 51.61 | 53.12 | 53.12 | 3.162e+6 |
| 2025-07-17 | ALLE | 146.6 | 152.27 | 146.46 | 152.03 | 152.03 | 1.395e+6 |
| 2025-07-17 | AMAT | 191.22 | 192.62 | 190.55 | 191.12 | 191.12 | 5.704e+6 |
| 2025-07-17 | AMCR | 45.23 | 45.71 | 45.14 | 45.52 | 45.52 | 2.886e+6 |
| 2025-07-17 | AMD | 161.81 | 161.96 | 158.68 | 160.41 | 160.41 | 5.061e+7 |
| 2025-07-17 | AME | 176.37 | 178.98 | 175.84 | 178.84 | 178.84 | 1.241e+6 |
| 2025-07-17 | AMG | 203.68 | 211.98 | 203.68 | 210.69 | 210.69 | 311,816 |
| 2025-07-17 | AMGN | 288.91 | 291.2 | 287.64 | 289.55 | 289.55 | 1.726e+6 |
| 2025-07-17 | AMT | 216.57 | 218 | 215.61 | 216.79 | 216.79 | 1.522e+6 |
| 2025-07-17 | AMTM | 24.4 | 25.69 | 24.4 | 25.54 | 25.54 | 2.749e+6 |
| 2025-07-17 | AMZN | 223.32 | 224.5 | 222.51 | 223.88 | 223.88 | 3.186e+7 |
| 2025-07-17 | ANET | 108.22 | 112.55 | 108.22 | 111.98 | 111.98 | 8.587e+6 |
| 2025-07-17 | ANSS | 374.3 | 374.3 | 374.3 | 374.3 | 374.3 | 0 |
| 2025-07-17 | AON | 349.44 | 353.28 | 348.19 | 351.44 | 351.44 | 1.220e+6 |
| 2025-07-17 | AOS | 67.07 | 69.34 | 66.8 | 69.29 | 69.29 | 2.210e+6 |
| 2025-07-17 | AVB | 196.03 | 197.14 | 194.85 | 196.22 | 196.22 | 667,503 |
| 2025-07-17 | AVGO | 279.53 | 286.63 | 278.31 | 284.81 | 284.81 | 1.723e+7 |
| 2025-07-17 | AVY | 175.3 | 178.1 | 174.67 | 177.93 | 177.93 | 670,100 |
| 2025-07-17 | AWK | 137.61 | 139.08 | 136.44 | 138.57 | 138.57 | 1.195e+6 |
| 2025-07-17 | AXON | 744.8 | 753.25 | 739.79 | 745.86 | 745.86 | 341,234 |
| 2025-07-17 | AXP | 308.47 | 314.49 | 308.14 | 312.87 | 312.87 | 3.223e+6 |
| 2025-07-17 | AYI | 286.49 | 290.65 | 283.96 | 290.36 | 290.36 | 275,148 |
| 2025-07-17 | BA | 230.11 | 232.59 | 227.75 | 231 | 231 | 7.893e+6 |
| 2025-07-17 | BALL | 57.57 | 57.77 | 56.87 | 57.44 | 57.44 | 1.803e+6 |
| 2025-07-17 | BAX | 28.12 | 28.19 | 27.4 | 27.66 | 27.66 | 5.477e+6 |
| 2025-07-17 | BBBY | 7.51 | 8.19 | 7.45 | 8.16 | 8.16 | 3.098e+6 |
| 2025-07-17 | BBWI | 29.93 | 31.04 | 29.9 | 30.84 | 30.84 | 3.909e+6 |
| 2025-07-17 | BBY | 64.31 | 65.1 | 64.01 | 64.95 | 64.95 | 3.059e+6 |
| 2025-07-17 | BDX | 137.76 | 139.9 | 136.85 | 139.79 | 139.79 | 5.020e+6 |
| 2025-07-17 | BEN | 23.29 | 23.64 | 23.23 | 23.51 | 23.51 | 4.246e+6 |
| 2025-07-17 | BG | 70.51 | 71.29 | 69.63 | 71.15 | 71.15 | 1.736e+6 |
| 2025-07-17 | BHF | 49.76 | 51.26 | 49.7 | 51.09 | 51.09 | 824,741 |
| 2025-07-17 | BIIB | 128.18 | 129.21 | 127.31 | 128.69 | 128.69 | 1.151e+6 |
| 2025-07-17 | BK | 93.59 | 96.36 | 93.38 | 96.12 | 96.12 | 5.686e+6 |