Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
19751–19800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-17 | ADI | 312.2 | 315.29 | 310.72 | 313.66 | 313.66 | 2.700e+6 |
| 2026-03-17 | ADM | 70.9 | 72.65 | 70.53 | 71.65 | 71.65 | 3.916e+6 |
| 2026-03-17 | ADP | 210.19 | 213.42 | 208.88 | 209.73 | 209.73 | 2.703e+6 |
| 2026-03-17 | ADSK | 250.59 | 259.39 | 250.59 | 252.92 | 252.92 | 1.255e+6 |
| 2026-03-17 | ADT | 6.56 | 6.78 | 6.56 | 6.7 | 6.7 | 9.941e+6 |
| 2026-03-17 | AEE | 113.55 | 113.93 | 112 | 112.23 | 112.23 | 1.419e+6 |
| 2026-03-17 | AEP | 133.82 | 134.03 | 132.41 | 132.66 | 132.66 | 2.542e+6 |
| 2026-03-17 | AES | 14.02 | 14.05 | 14.01 | 14.02 | 14.02 | 1.313e+7 |
| 2026-03-17 | AFL | 109.47 | 110.12 | 108.29 | 108.96 | 108.96 | 1.649e+6 |
| 2026-03-17 | AIG | 77.19 | 77.72 | 76.6 | 76.64 | 76.64 | 3.314e+6 |
| 2026-03-17 | AIV | 4.2 | 4.25 | 4.18 | 4.24 | 4.24 | 2.252e+6 |
| 2026-03-17 | AIZ | 223.85 | 226.14 | 217.09 | 217.32 | 217.32 | 497,040 |
| 2026-03-17 | AKAM | 106.39 | 107 | 103.6 | 105.84 | 105.84 | 3.682e+6 |
| 2026-03-17 | ALB | 163.67 | 166.93 | 163 | 166.32 | 166.32 | 1.698e+6 |
| 2026-03-17 | ALGN | 174.19 | 179.06 | 174.19 | 176.12 | 176.12 | 1.341e+6 |
| 2026-03-17 | ALK | 39.8 | 41.4 | 38.89 | 38.95 | 38.95 | 5.628e+6 |
| 2026-03-17 | ALL | 211.06 | 212.15 | 207.01 | 207.27 | 207.27 | 1.369e+6 |
| 2026-03-17 | ALLE | 147.1 | 147.22 | 144.6 | 145.91 | 145.91 | 601,839 |
| 2026-03-17 | AMAT | 345.75 | 352.37 | 342.58 | 352.02 | 352.02 | 4.834e+6 |
| 2026-03-17 | AMD | 196.68 | 199.21 | 195.26 | 196.31 | 196.31 | 2.278e+7 |
| 2026-03-17 | AME | 215.64 | 216.69 | 211.41 | 215.56 | 215.56 | 1.221e+6 |
| 2026-03-17 | AMG | 276.96 | 285.29 | 276.96 | 278.85 | 278.85 | 322,000 |
| 2026-03-17 | AMGN | 365.49 | 366.02 | 357.11 | 358.43 | 358.43 | 2.334e+6 |
| 2026-03-17 | AMP | 443.18 | 449.27 | 436.23 | 436.35 | 436.35 | 1.096e+6 |
| 2026-03-17 | AMT | 183.76 | 185.98 | 182.32 | 183.24 | 183.24 | 2.729e+6 |
| 2026-03-17 | AMTM | 27.66 | 28.31 | 27.6 | 27.65 | 27.65 | 1.278e+6 |
| 2026-03-17 | AMZN | 212.82 | 215.7 | 212.43 | 215.2 | 215.2 | 4.497e+7 |
| 2026-03-17 | AN | 184.5 | 186.84 | 182.94 | 184.47 | 184.47 | 285,800 |
| 2026-03-17 | ANET | 135.01 | 136.7 | 132.31 | 133.07 | 133.07 | 5.959e+6 |
| 2026-03-17 | AON | 325.9 | 332.39 | 318.4 | 320.34 | 320.34 | 1.591e+6 |
| 2026-03-17 | AOS | 66.48 | 66.48 | 64.48 | 65.37 | 65.37 | 1.420e+6 |
| 2026-03-17 | APA | 34.57 | 35.76 | 34.37 | 35.63 | 35.63 | 6.609e+6 |
| 2026-03-17 | APC | 18.62 | 18.71 | 17.97 | 18.59 | 18.59 | 67,600 |
| 2026-03-17 | AVB | 169 | 169.55 | 167.94 | 168.69 | 168.69 | 853,600 |
| 2026-03-17 | AWK | 139.09 | 139.09 | 136.95 | 137.25 | 137.25 | 1.663e+6 |
| 2026-03-17 | AXON | 490 | 512.15 | 489.83 | 506.57 | 506.57 | 714,933 |
| 2026-03-17 | AXP | 302.9 | 305.32 | 298.89 | 299.32 | 299.32 | 3.616e+6 |
| 2026-03-17 | AYI | 266.64 | 270.29 | 261.07 | 267.71 | 267.71 | 256,411 |
| 2026-03-17 | AZO | 3,495.37 | 3,513.95 | 3,432.96 | 3,439.64 | 3,439.64 | 129,311 |
| 2026-03-17 | BA | 214.68 | 217.15 | 206.67 | 210.82 | 210.82 | 7.308e+6 |
| 2026-03-17 | BAC | 47.66 | 48.08 | 47.2 | 47.28 | 47.28 | 3.343e+7 |
| 2026-03-17 | BALL | 62.5 | 62.54 | 61.15 | 61.76 | 61.76 | 1.568e+6 |
| 2026-03-17 | BAX | 17.34 | 17.84 | 17.32 | 17.62 | 17.62 | 7.339e+6 |
| 2026-03-17 | BBBY | 4.88 | 5.05 | 4.88 | 4.95 | 4.95 | 932,898 |
| 2026-03-17 | BBY | 62.42 | 63.33 | 61.6 | 61.68 | 61.68 | 3.763e+6 |
| 2026-03-17 | BDX | 161.6 | 163.44 | 161.24 | 161.64 | 161.64 | 2.374e+6 |
| 2026-03-17 | BEN | 24.4 | 24.63 | 24.2 | 24.27 | 24.27 | 3.159e+6 |
| 2026-03-17 | BG | 124.48 | 127.7 | 123.67 | 125.21 | 125.21 | 1.794e+6 |
| 2026-03-17 | BHF | 60.23 | 60.24 | 59.51 | 59.59 | 59.59 | 818,924 |
| 2026-03-17 | BIIB | 184.73 | 186.52 | 183.2 | 185.29 | 185.29 | 810,219 |