Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122601–122650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | WRB | 67.1 | 67.53 | 66.23 | 66.73 | 66.73 | 2.237e+6 |
| 2025-07-16 | RVTY | 96.19 | 96.21 | 93.85 | 94.63 | 94.63 | 1.325e+6 |
| 2025-07-16 | UDR | 38.64 | 39.29 | 38.64 | 39.21 | 39.21 | 1.894e+6 |
| 2025-07-16 | SATS | 29.49 | 29.78 | 28.57 | 29.09 | 29.09 | 2.583e+6 |
| 2025-07-16 | TXN | 212.44 | 212.65 | 205.93 | 210.73 | 210.73 | 6.421e+6 |
| 2025-07-16 | NRG | 145.26 | 146.09 | 141.76 | 143.3 | 143.3 | 2.547e+6 |
| 2025-07-16 | A | 112.78 | 113.77 | 111.19 | 112.75 | 112.75 | 2.249e+6 |
| 2025-07-16 | AA | 28.37 | 28.65 | 27.86 | 28.3 | 28.3 | 9.338e+6 |
| 2025-07-16 | AAL | 12.29 | 12.34 | 11.91 | 12.27 | 12.27 | 6.726e+7 |
| 2025-07-16 | AAP | 61.87 | 62.22 | 59.44 | 61.34 | 61.34 | 2.204e+6 |
| 2025-07-16 | AAPL | 209.47 | 211.56 | 207.82 | 209.33 | 209.33 | 4.749e+7 |
| 2025-07-16 | ABBV | 182.58 | 186.95 | 182.17 | 186.16 | 186.16 | 6.203e+6 |
| 2025-07-16 | ABNB | 136.94 | 137.15 | 135.42 | 136.71 | 136.71 | 3.320e+6 |
| 2025-07-16 | ABT | 130.05 | 130.95 | 128.27 | 129.68 | 129.68 | 9.893e+6 |
| 2025-07-16 | ACGL | 88.57 | 89.18 | 87.58 | 89.07 | 89.07 | 2.349e+6 |
| 2025-07-16 | ACN | 271.06 | 274.51 | 270.35 | 273.92 | 273.92 | 3.177e+6 |
| 2025-07-16 | ADBE | 364.59 | 365.55 | 358.71 | 361.77 | 361.77 | 3.593e+6 |
| 2025-07-16 | ADI | 237.23 | 238.48 | 233.8 | 238.08 | 238.08 | 2.842e+6 |
| 2025-07-16 | ADM | 51.94 | 52.47 | 51.67 | 52.35 | 52.35 | 3.487e+6 |
| 2025-07-16 | ADP | 292.8 | 294.8 | 290.64 | 294.38 | 294.38 | 1.526e+6 |
| 2025-07-16 | ADSK | 289.79 | 290.93 | 286.52 | 289.47 | 289.47 | 1.350e+6 |
| 2025-07-16 | ADT | 8.2 | 8.25 | 8.17 | 8.22 | 8.22 | 7.734e+6 |
| 2025-07-16 | AEE | 93.83 | 94.9 | 93.17 | 94.83 | 94.83 | 1.995e+6 |
| 2025-07-16 | AEP | 101.19 | 102.46 | 100.95 | 102.25 | 102.25 | 2.497e+6 |
| 2025-07-16 | AES | 12.63 | 12.79 | 12.15 | 12.38 | 12.38 | 1.292e+7 |
| 2025-07-16 | AFL | 98.86 | 99.39 | 97.95 | 99.31 | 99.31 | 1.607e+6 |
| 2025-07-16 | AIG | 80.29 | 80.55 | 79.16 | 79.63 | 79.63 | 4.055e+6 |
| 2025-07-16 | AIV | 4.65 | 4.73 | 4.61 | 4.7 | 4.7 | 628,908 |
| 2025-07-16 | AIZ | 183.52 | 184.88 | 181.83 | 183.59 | 183.59 | 493,226 |
| 2025-07-16 | AJG | 307.54 | 308.95 | 302.99 | 307.48 | 307.48 | 1.568e+6 |
| 2025-07-16 | AKAM | 77.07 | 77.6 | 75.75 | 77.04 | 77.04 | 994,123 |
| 2025-07-16 | ALB | 69.37 | 70.22 | 68.32 | 69.64 | 69.64 | 2.880e+6 |
| 2025-07-16 | ALGN | 193.18 | 193.53 | 187.72 | 190.24 | 190.24 | 1.072e+6 |
| 2025-07-16 | ALK | 52.58 | 52.63 | 50.86 | 51.65 | 51.65 | 2.963e+6 |
| 2025-07-16 | ALLE | 144.04 | 144.73 | 142.19 | 144.64 | 144.64 | 1.076e+6 |
| 2025-07-16 | AMAT | 192.59 | 193.74 | 188.37 | 193.39 | 193.39 | 9.400e+6 |
| 2025-07-16 | AMCR | 45.18 | 45.42 | 44.9 | 45.28 | 45.28 | 2.349e+6 |
| 2025-07-16 | AMD | 155.31 | 160.36 | 152.85 | 160.08 | 160.08 | 5.949e+7 |
| 2025-07-16 | AME | 175.97 | 176.44 | 173.59 | 176.2 | 176.2 | 1.717e+6 |
| 2025-07-16 | AMG | 201.97 | 204.19 | 199.63 | 203.6 | 203.6 | 245,120 |
| 2025-07-16 | AMGN | 283.97 | 290.6 | 283.8 | 290.29 | 290.29 | 1.881e+6 |
| 2025-07-16 | AMT | 213.5 | 217.18 | 212.96 | 217.1 | 217.1 | 2.427e+6 |
| 2025-07-16 | AMTM | 23.9 | 24.37 | 23.48 | 24.29 | 24.29 | 1.051e+6 |
| 2025-07-16 | AMZN | 225.88 | 226.1 | 222.18 | 223.19 | 223.19 | 3.954e+7 |
| 2025-07-16 | ANET | 107.35 | 108.57 | 104.68 | 108.3 | 108.3 | 6.384e+6 |
| 2025-07-16 | ANSS | 392.53 | 395 | 374.3 | 374.3 | 374.3 | 1.889e+7 |
| 2025-07-16 | AON | 352.05 | 352.05 | 346.49 | 351.37 | 351.37 | 1.151e+6 |
| 2025-07-16 | AOS | 65.9 | 66.68 | 65.42 | 66.65 | 66.65 | 1.711e+6 |
| 2025-07-16 | AVB | 194.08 | 196.23 | 193.51 | 195.96 | 195.96 | 606,511 |
| 2025-07-16 | AVGO | 278.51 | 279.91 | 274.1 | 279.21 | 279.21 | 1.503e+7 |