Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16701–16750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | ADBE | 245.91 | 246.2 | 237.38 | 238.87 | 238.87 | 6.268e+6 |
| 2026-03-24 | ADI | 311.25 | 324.79 | 311.1 | 321.83 | 321.83 | 3.404e+6 |
| 2026-03-24 | ADM | 67.92 | 71.13 | 67.66 | 70.97 | 70.97 | 2.922e+6 |
| 2026-03-24 | ADP | 209.33 | 210.29 | 204.03 | 204.89 | 204.89 | 3.100e+6 |
| 2026-03-24 | ADSK | 245.28 | 245.28 | 237.28 | 239.39 | 239.39 | 2.224e+6 |
| 2026-03-24 | ADT | 6.5 | 6.58 | 6.5 | 6.54 | 6.54 | 8.136e+6 |
| 2026-03-24 | AEE | 106.38 | 108.84 | 106.34 | 107.69 | 107.69 | 1.464e+6 |
| 2026-03-24 | AEP | 126.33 | 128.95 | 125.91 | 127.87 | 127.87 | 2.560e+6 |
| 2026-03-24 | AES | 13.9 | 13.97 | 13.88 | 13.95 | 13.95 | 1.532e+7 |
| 2026-03-24 | AFL | 105.67 | 106.36 | 105.21 | 105.65 | 105.65 | 3.177e+6 |
| 2026-03-24 | AIG | 74.87 | 75.82 | 74.28 | 74.34 | 74.34 | 5.759e+6 |
| 2026-03-24 | AIV | 4.08 | 4.1 | 4.01 | 4.03 | 4.03 | 2.724e+6 |
| 2026-03-24 | AIZ | 215.85 | 219.67 | 215.04 | 217.52 | 217.52 | 257,605 |
| 2026-03-24 | AKAM | 113.15 | 115.64 | 112.31 | 114.5 | 114.5 | 4.515e+6 |
| 2026-03-24 | ALB | 165.93 | 177.17 | 164.53 | 177.06 | 177.06 | 2.267e+6 |
| 2026-03-24 | ALGN | 177.92 | 181.45 | 175.38 | 179.34 | 179.34 | 985,771 |
| 2026-03-24 | ALK | 38.03 | 38.95 | 37.33 | 38.48 | 38.48 | 3.892e+6 |
| 2026-03-24 | ALL | 207.84 | 210.3 | 207.11 | 207.31 | 207.31 | 1.298e+6 |
| 2026-03-24 | ALLE | 141.91 | 146.51 | 141.89 | 145.73 | 145.73 | 657,300 |
| 2026-03-24 | AMD | 201.39 | 206.43 | 200.13 | 205.37 | 205.37 | 2.726e+7 |
| 2026-03-24 | AME | 210.18 | 217.68 | 209.59 | 216.98 | 216.98 | 883,733 |
| 2026-03-24 | AMG | 272.33 | 277.2 | 269.81 | 275.54 | 275.54 | 354,500 |
| 2026-03-24 | AMGN | 343.96 | 349.94 | 343.21 | 345.82 | 345.82 | 2.337e+6 |
| 2026-03-24 | AMP | 437.66 | 448.95 | 434.45 | 446.54 | 446.54 | 610,942 |
| 2026-03-24 | AMT | 173.75 | 174.63 | 168.41 | 168.67 | 168.67 | 4.558e+6 |
| 2026-03-24 | AMTM | 26.48 | 26.84 | 26.14 | 26.59 | 26.59 | 1.704e+6 |
| 2026-03-24 | AMZN | 207.95 | 209.35 | 206.64 | 207.24 | 207.24 | 3.535e+7 |
| 2026-03-24 | AN | 187.35 | 191.89 | 186.55 | 189.66 | 189.66 | 392,733 |
| 2026-03-24 | ANET | 134.21 | 135.7 | 129.19 | 130.8 | 130.8 | 7.859e+6 |
| 2026-03-24 | AON | 326.7 | 327.98 | 324.11 | 326.17 | 326.17 | 1.180e+6 |
| 2026-03-24 | AOS | 63.94 | 65.45 | 63.78 | 65.08 | 65.08 | 1.152e+6 |
| 2026-03-24 | APA | 39.46 | 41.18 | 39.46 | 40.53 | 40.53 | 1.096e+7 |
| 2026-03-24 | APC | 17.81 | 17.92 | 17.67 | 17.75 | 17.75 | 53,545 |
| 2026-03-24 | AVB | 160.32 | 163.04 | 159.26 | 161.76 | 161.76 | 898,800 |
| 2026-03-24 | AWK | 134.39 | 136.73 | 132.61 | 132.64 | 132.64 | 1.887e+6 |
| 2026-03-24 | AXON | 501.47 | 502.16 | 448.11 | 456.6 | 456.6 | 1.175e+6 |
| 2026-03-24 | AXP | 297.87 | 302.88 | 297.01 | 301.05 | 301.05 | 3.639e+6 |
| 2026-03-24 | AYI | 275.61 | 285.83 | 275.61 | 282.66 | 282.66 | 423,959 |
| 2026-03-24 | AZO | 3,332.92 | 3,370.51 | 3,313.66 | 3,345.84 | 3,345.84 | 107,205 |
| 2026-03-24 | BA | 196.11 | 197.62 | 194.36 | 196.42 | 196.42 | 5.692e+6 |
| 2026-03-24 | BAC | 47.05 | 48.46 | 47.02 | 48.14 | 48.14 | 3.980e+7 |
| 2026-03-24 | BALL | 57.72 | 59.61 | 57.4 | 59.12 | 59.12 | 1.370e+6 |
| 2026-03-24 | BAX | 16.36 | 16.84 | 16.23 | 16.72 | 16.72 | 9.014e+6 |
| 2026-03-24 | BBBY | 4.72 | 4.78 | 4.62 | 4.67 | 4.67 | 1.046e+6 |
| 2026-03-24 | BBY | 61.86 | 62.09 | 60.91 | 61.71 | 61.71 | 5.655e+6 |
| 2026-03-24 | BDX | 154.67 | 157.05 | 154.09 | 155.92 | 155.92 | 2.220e+6 |
| 2026-03-24 | BEN | 23.46 | 23.66 | 23.18 | 23.33 | 23.33 | 4.082e+6 |
| 2026-03-24 | BG | 120.89 | 124.74 | 120.89 | 123.35 | 123.35 | 1.723e+6 |
| 2026-03-24 | BHF | 60.04 | 60.36 | 59.78 | 60.26 | 60.26 | 776,825 |
| 2026-03-24 | BIIB | 182.63 | 184.84 | 180.33 | 183.94 | 183.94 | 644,275 |