Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19151–19200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-18 | AIV | 4.21 | 4.22 | 4.18 | 4.19 | 4.19 | 2.255e+6 |
| 2026-03-18 | AIZ | 216.29 | 216.29 | 211.64 | 212.1 | 212.1 | 553,900 |
| 2026-03-18 | AKAM | 105.48 | 112.81 | 105.19 | 108.86 | 108.86 | 5.175e+6 |
| 2026-03-18 | ALB | 164.26 | 170.06 | 162.01 | 165.83 | 165.83 | 1.586e+6 |
| 2026-03-18 | ALGN | 172.97 | 175.43 | 170.5 | 172.41 | 172.41 | 1.729e+6 |
| 2026-03-18 | ALK | 38.66 | 39.78 | 37.78 | 37.88 | 37.88 | 6.006e+6 |
| 2026-03-18 | ALL | 207.01 | 207.53 | 204.2 | 204.38 | 204.38 | 1.353e+6 |
| 2026-03-18 | ALLE | 144.61 | 146.85 | 144.39 | 144.66 | 144.66 | 579,100 |
| 2026-03-18 | AMAT | 352.96 | 357.42 | 348.8 | 349.04 | 349.04 | 5.171e+6 |
| 2026-03-18 | AMD | 196 | 202.86 | 195.75 | 199.46 | 199.46 | 2.857e+7 |
| 2026-03-18 | AME | 214.99 | 215.56 | 212 | 212.77 | 212.77 | 1.172e+6 |
| 2026-03-18 | AMG | 275.44 | 281.05 | 273.83 | 275.64 | 275.64 | 362,891 |
| 2026-03-18 | AMGN | 357.13 | 357.99 | 348.19 | 348.85 | 348.85 | 2.895e+6 |
| 2026-03-18 | AMP | 434.3 | 438.49 | 430.32 | 430.97 | 430.97 | 701,848 |
| 2026-03-18 | AMT | 181.33 | 182.38 | 178.41 | 178.9 | 178.9 | 3.655e+6 |
| 2026-03-18 | AMTM | 27.5 | 27.9 | 27.05 | 27.07 | 27.07 | 1.651e+6 |
| 2026-03-18 | AMZN | 213.93 | 215.14 | 208.83 | 209.87 | 209.87 | 3.785e+7 |
| 2026-03-18 | AN | 183.45 | 188.48 | 183.24 | 186.14 | 186.14 | 467,600 |
| 2026-03-18 | ANET | 133.5 | 137.56 | 133.5 | 136.07 | 136.07 | 5.264e+6 |
| 2026-03-18 | AON | 318.83 | 319.45 | 313.97 | 317.04 | 317.04 | 984,224 |
| 2026-03-18 | AOS | 64.76 | 65.24 | 63.56 | 63.66 | 63.66 | 1.187e+6 |
| 2026-03-18 | APA | 35.72 | 36.53 | 35.63 | 36.37 | 36.37 | 7.396e+6 |
| 2026-03-18 | APC | 18.63 | 18.71 | 18.14 | 18.16 | 18.16 | 113,000 |
| 2026-03-18 | AVB | 167.06 | 167.71 | 163.52 | 164.28 | 164.28 | 1.652e+6 |
| 2026-03-18 | AWK | 137.02 | 137.58 | 134.58 | 135.78 | 135.78 | 1.481e+6 |
| 2026-03-18 | AXON | 502.07 | 516.43 | 501.99 | 508.41 | 508.41 | 520,044 |
| 2026-03-18 | AXP | 298.2 | 300.12 | 292.43 | 293.46 | 293.46 | 3.303e+6 |
| 2026-03-18 | AYI | 266.99 | 270.56 | 264.49 | 265.36 | 265.36 | 396,847 |
| 2026-03-18 | AZO | 3,421.37 | 3,429.34 | 3,360.82 | 3,361.98 | 3,361.98 | 118,300 |
| 2026-03-18 | BA | 209 | 210.5 | 205.75 | 205.99 | 205.99 | 5.882e+6 |
| 2026-03-18 | BAC | 47.22 | 47.88 | 46.69 | 46.83 | 46.83 | 4.025e+7 |
| 2026-03-18 | BALL | 61.15 | 61.43 | 59.66 | 59.9 | 59.9 | 1.900e+6 |
| 2026-03-18 | BAX | 17.5 | 17.5 | 17.09 | 17.09 | 17.09 | 6.158e+6 |
| 2026-03-18 | BBBY | 4.93 | 5.05 | 4.82 | 4.88 | 4.88 | 1.693e+6 |
| 2026-03-18 | BBY | 61.87 | 62.73 | 61.42 | 61.93 | 61.93 | 3.488e+6 |
| 2026-03-18 | BDX | 159.84 | 160.03 | 156.35 | 158.08 | 158.08 | 2.083e+6 |
| 2026-03-18 | BEN | 24.02 | 24.26 | 23.26 | 23.33 | 23.33 | 5.782e+6 |
| 2026-03-18 | BG | 124.94 | 125.95 | 123.13 | 123.29 | 123.29 | 1.380e+6 |
| 2026-03-18 | BHF | 59.5 | 59.66 | 59.25 | 59.4 | 59.4 | 689,041 |
| 2026-03-18 | BIIB | 184.13 | 184.32 | 180.48 | 182.31 | 182.31 | 846,255 |
| 2026-03-18 | BIO | 266.27 | 270.9 | 266.27 | 267.99 | 267.99 | 286,600 |
| 2026-03-18 | BK | 115.13 | 116.61 | 114 | 114.21 | 114.21 | 2.919e+6 |
| 2026-03-18 | BKNG | 176.08 | 179.09 | 175.16 | 175.26 | 175.26 | 6.448e+6 |
| 2026-03-18 | BLDR | 89.49 | 90.63 | 86.43 | 86.62 | 86.62 | 2.244e+6 |
| 2026-03-18 | BLK | 963.75 | 976.29 | 962.52 | 968.31 | 968.31 | 842,196 |
| 2026-03-18 | BR | 176.93 | 179.47 | 174.7 | 174.94 | 174.94 | 1.141e+6 |
| 2026-03-18 | BRK-B | 491.14 | 491.38 | 483.8 | 484.47 | 484.47 | 4.356e+6 |
| 2026-03-18 | BRO | 67.82 | 67.84 | 66.31 | 66.89 | 66.89 | 3.363e+6 |
| 2026-03-18 | BSX | 70.73 | 71.94 | 70.12 | 71.28 | 71.28 | 8.988e+6 |
| 2026-03-18 | BWA | 52.01 | 52.68 | 51.37 | 52.05 | 52.05 | 2.651e+6 |