Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
17301–17350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | AA | 56.98 | 58.01 | 55.01 | 55.99 | 55.99 | 6.090e+6 |
| 2026-03-23 | AAL | 11.14 | 11.34 | 10.75 | 10.81 | 10.81 | 7.775e+7 |
| 2026-03-23 | AAP | 49.26 | 51.11 | 48.72 | 50.52 | 50.52 | 1.783e+6 |
| 2026-03-23 | AAPL | 253.74 | 254.37 | 250.05 | 251.26 | 251.26 | 4.055e+7 |
| 2026-03-23 | ABBV | 205.65 | 206.9 | 201.54 | 203.24 | 203.24 | 7.420e+6 |
| 2026-03-23 | ABNB | 130.29 | 134.03 | 129.98 | 132.59 | 132.59 | 3.568e+6 |
| 2026-03-23 | ABT | 106.41 | 106.48 | 103.45 | 104.2 | 104.2 | 8.228e+6 |
| 2026-03-23 | ACGL | 93.68 | 94.43 | 92.85 | 93.66 | 93.66 | 1.928e+6 |
| 2026-03-23 | ACN | 201.92 | 202.73 | 197.05 | 198.34 | 198.34 | 4.828e+6 |
| 2026-03-23 | ADBE | 248.95 | 251.02 | 246.22 | 247.64 | 247.64 | 4.081e+6 |
| 2026-03-23 | ADI | 315.48 | 317.53 | 311.71 | 312.19 | 312.19 | 3.496e+6 |
| 2026-03-23 | ADM | 65.8 | 68.02 | 65.5 | 67.54 | 67.54 | 3.417e+6 |
| 2026-03-23 | ADP | 209.58 | 211.73 | 208.01 | 209.71 | 209.71 | 3.823e+6 |
| 2026-03-23 | ADSK | 248.29 | 251.06 | 244.73 | 247.44 | 247.44 | 2.658e+6 |
| 2026-03-23 | ADT | 6.68 | 6.69 | 6.56 | 6.57 | 6.57 | 8.863e+6 |
| 2026-03-23 | AEE | 107.14 | 107.83 | 106.16 | 106.9 | 106.9 | 1.466e+6 |
| 2026-03-23 | AEP | 125.88 | 127.98 | 124.94 | 127 | 127 | 4.407e+6 |
| 2026-03-23 | AES | 13.92 | 13.98 | 13.9 | 13.9 | 13.9 | 1.112e+7 |
| 2026-03-23 | AFL | 107.23 | 108.06 | 105.74 | 106.1 | 106.1 | 3.627e+6 |
| 2026-03-23 | AIG | 75.2 | 75.62 | 74.49 | 75.09 | 75.09 | 2.659e+6 |
| 2026-03-23 | AIV | 4.09 | 4.14 | 4.06 | 4.09 | 4.09 | 2.451e+6 |
| 2026-03-23 | AIZ | 216.03 | 219.31 | 214.88 | 217.43 | 217.43 | 317,506 |
| 2026-03-23 | AKAM | 110.5 | 115.2 | 109.5 | 114.43 | 114.43 | 5.914e+6 |
| 2026-03-23 | ALB | 159.75 | 171 | 159.1 | 167.56 | 167.56 | 2.899e+6 |
| 2026-03-23 | ALGN | 178 | 182.16 | 176.36 | 180.86 | 180.86 | 1.443e+6 |
| 2026-03-23 | ALK | 38.63 | 39.86 | 37.9 | 38.63 | 38.63 | 5.340e+6 |
| 2026-03-23 | ALL | 209.46 | 209.73 | 206.51 | 207.76 | 207.76 | 1.352e+6 |
| 2026-03-23 | ALLE | 145.51 | 146.58 | 143.57 | 143.63 | 143.63 | 958,713 |
| 2026-03-23 | AMD | 206.4 | 209.11 | 201.71 | 202.68 | 202.68 | 3.186e+7 |
| 2026-03-23 | AME | 214.7 | 216.96 | 212.56 | 212.81 | 212.81 | 1.358e+6 |
| 2026-03-23 | AMG | 285.43 | 286.75 | 274.87 | 275.27 | 275.27 | 531,112 |
| 2026-03-23 | AMGN | 349.16 | 350.77 | 346 | 347.15 | 347.15 | 2.369e+6 |
| 2026-03-23 | AMP | 450.04 | 450.51 | 439.99 | 441.36 | 441.36 | 938,915 |
| 2026-03-23 | AMT | 177.42 | 177.85 | 171.43 | 174.75 | 174.75 | 4.363e+6 |
| 2026-03-23 | AMTM | 27 | 27.46 | 26.68 | 26.74 | 26.74 | 2.031e+6 |
| 2026-03-23 | AMZN | 209.79 | 212.8 | 209.51 | 210.14 | 210.14 | 4.428e+7 |
| 2026-03-23 | AN | 185.17 | 191.5 | 183.95 | 189.39 | 189.39 | 710,000 |
| 2026-03-23 | ANET | 133.48 | 138.21 | 132.2 | 135.88 | 135.88 | 6.402e+6 |
| 2026-03-23 | AON | 327.12 | 327.42 | 322.66 | 325.11 | 325.11 | 1.301e+6 |
| 2026-03-23 | AOS | 65.2 | 65.28 | 64.29 | 64.7 | 64.7 | 1.751e+6 |
| 2026-03-23 | APA | 37.92 | 39.23 | 37.39 | 38.77 | 38.77 | 1.396e+7 |
| 2026-03-23 | APC | 18.29 | 18.42 | 17.69 | 17.87 | 17.87 | 101,700 |
| 2026-03-23 | AVB | 162.19 | 163.81 | 160.29 | 161.47 | 161.47 | 858,437 |
| 2026-03-23 | AWK | 134.75 | 135.99 | 134.25 | 134.77 | 134.77 | 1.728e+6 |
| 2026-03-23 | AXON | 503 | 513.96 | 496.48 | 507.28 | 507.28 | 564,414 |
| 2026-03-23 | AXP | 304.02 | 304.02 | 297.02 | 300.96 | 300.96 | 4.320e+6 |
| 2026-03-23 | AYI | 276.26 | 281.29 | 271.96 | 279.03 | 279.03 | 689,000 |
| 2026-03-23 | AZO | 3,378.57 | 3,412.4 | 3,333.88 | 3,353.24 | 3,353.24 | 149,900 |
| 2026-03-23 | BA | 198.91 | 201.69 | 197.19 | 198.41 | 198.41 | 6.248e+6 |
| 2026-03-23 | BAC | 48.34 | 48.39 | 47.48 | 47.52 | 47.52 | 4.233e+7 |