Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16101–16150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-25 | AFL | 106.23 | 106.84 | 105.69 | 106.66 | 106.66 | 1.995e+6 |
| 2026-03-25 | AIG | 74.77 | 75.55 | 74.41 | 75.47 | 75.47 | 5.504e+6 |
| 2026-03-25 | AIV | 4.05 | 4.09 | 4.04 | 4.06 | 4.06 | 1.326e+6 |
| 2026-03-25 | AIZ | 219.01 | 222 | 216.24 | 217.02 | 217.02 | 245,500 |
| 2026-03-25 | AKAM | 115.85 | 120.59 | 115.6 | 119.15 | 119.15 | 6.783e+6 |
| 2026-03-25 | ALB | 179.89 | 184.25 | 178.19 | 181.39 | 181.39 | 2.248e+6 |
| 2026-03-25 | ALGN | 180.78 | 183.34 | 176.15 | 180.27 | 180.27 | 746,800 |
| 2026-03-25 | ALK | 39.66 | 40.62 | 38.58 | 39.28 | 39.28 | 3.782e+6 |
| 2026-03-25 | ALL | 207.41 | 208.68 | 204.2 | 204.71 | 204.71 | 1.508e+6 |
| 2026-03-25 | ALLE | 147.29 | 148.33 | 144.62 | 147.48 | 147.48 | 901,200 |
| 2026-03-25 | AMD | 211.51 | 221.33 | 211.51 | 220.27 | 220.27 | 4.852e+7 |
| 2026-03-25 | AME | 219.36 | 220.71 | 215.1 | 215.33 | 215.33 | 1.281e+6 |
| 2026-03-25 | AMG | 278.39 | 283.37 | 277.53 | 280.65 | 280.65 | 215,236 |
| 2026-03-25 | AMGN | 348.13 | 355.32 | 348.13 | 351.28 | 351.28 | 1.832e+6 |
| 2026-03-25 | AMP | 450.81 | 455.92 | 443.47 | 450.25 | 450.25 | 691,600 |
| 2026-03-25 | AMT | 167.81 | 170.29 | 163.45 | 165.62 | 165.62 | 4.108e+6 |
| 2026-03-25 | AMTM | 26.96 | 27.1 | 26.31 | 26.74 | 26.74 | 1.056e+6 |
| 2026-03-25 | AMZN | 211.56 | 213.07 | 209.9 | 211.71 | 211.71 | 3.639e+7 |
| 2026-03-25 | AN | 190.75 | 193.55 | 188.81 | 193.55 | 193.55 | 376,100 |
| 2026-03-25 | ANET | 133.21 | 135.08 | 131.15 | 135.01 | 135.01 | 5.353e+6 |
| 2026-03-25 | AON | 324.5 | 326.59 | 316.62 | 320.6 | 320.6 | 956,600 |
| 2026-03-25 | AOS | 65.69 | 66.77 | 64.94 | 66.52 | 66.52 | 1.875e+6 |
| 2026-03-25 | APA | 39.93 | 41.42 | 39.67 | 41.05 | 41.05 | 1.060e+7 |
| 2026-03-25 | APC | 17.71 | 18.41 | 17.65 | 17.8 | 17.8 | 289,139 |
| 2026-03-25 | AVB | 162.72 | 163.11 | 160.8 | 161.85 | 161.85 | 594,407 |
| 2026-03-25 | AWK | 133.39 | 134.44 | 130.59 | 133.64 | 133.64 | 1.783e+6 |
| 2026-03-25 | AXON | 463.28 | 472.68 | 453.24 | 460.15 | 460.15 | 949,228 |
| 2026-03-25 | AXP | 304.03 | 305.41 | 295.96 | 299.29 | 299.29 | 2.824e+6 |
| 2026-03-25 | AYI | 283.22 | 286.23 | 280.99 | 284.65 | 284.65 | 390,700 |
| 2026-03-25 | AZO | 3,371.52 | 3,394.92 | 3,317.75 | 3,386.14 | 3,386.14 | 97,900 |
| 2026-03-25 | BA | 198.19 | 200.75 | 198 | 199.61 | 199.61 | 5.056e+6 |
| 2026-03-25 | BAC | 48.52 | 49.11 | 48.18 | 48.75 | 48.75 | 2.999e+7 |
| 2026-03-25 | BALL | 59.54 | 61.1 | 59.06 | 60.75 | 60.75 | 2.572e+6 |
| 2026-03-25 | BAX | 16.98 | 17.23 | 16.45 | 17.12 | 17.12 | 6.423e+6 |
| 2026-03-25 | BBBY | 4.78 | 4.85 | 4.68 | 4.8 | 4.8 | 1.040e+6 |
| 2026-03-25 | BBY | 62.11 | 62.67 | 59.88 | 60.4 | 60.4 | 3.740e+6 |
| 2026-03-25 | BDX | 157.47 | 158.79 | 155.02 | 158.27 | 158.27 | 1.853e+6 |
| 2026-03-25 | BEN | 23.59 | 23.81 | 23.3 | 23.55 | 23.55 | 4.095e+6 |
| 2026-03-25 | BF-B | 23.09 | 23.54 | 22.76 | 23.49 | 23.49 | 2.797e+6 |
| 2026-03-25 | BG | 122.06 | 125.6 | 121.08 | 124.65 | 124.65 | 1.999e+6 |
| 2026-03-25 | BHF | 60 | 60.55 | 59.99 | 60.54 | 60.54 | 448,718 |
| 2026-03-25 | BIIB | 184.91 | 189.38 | 184.91 | 189.18 | 189.18 | 775,200 |
| 2026-03-25 | BIO | 273.92 | 276.14 | 269.1 | 273.6 | 273.6 | 252,437 |
| 2026-03-25 | BK | 118.44 | 119.19 | 116.48 | 117.52 | 117.52 | 3.726e+6 |
| 2026-03-25 | BLDR | 85.85 | 86.84 | 81.92 | 85.41 | 85.41 | 1.681e+6 |
| 2026-03-25 | BLK | 988 | 992.13 | 963.9 | 981.35 | 981.35 | 877,481 |
| 2026-03-25 | BR | 166.87 | 167.19 | 160.89 | 163.36 | 163.36 | 1.198e+6 |
| 2026-03-25 | BRK-B | 482.63 | 483.23 | 475.73 | 476.19 | 476.19 | 4.402e+6 |
| 2026-03-25 | BRO | 66.73 | 66.91 | 63.11 | 64.11 | 64.11 | 5.119e+6 |
| 2026-03-25 | BSX | 69 | 70.1 | 68.6 | 69.78 | 69.78 | 9.441e+6 |