Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
21601–21650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-12 | AME | 223.38 | 223.95 | 214.89 | 215.23 | 215.23 | 1.739e+6 |
| 2026-03-12 | AMG | 275.98 | 278.85 | 267.22 | 270.42 | 270.42 | 397,200 |
| 2026-03-12 | AMGN | 370.72 | 372.2 | 365.01 | 365.04 | 365.04 | 1.991e+6 |
| 2026-03-12 | AMP | 439.9 | 447.01 | 437.79 | 438.69 | 438.69 | 632,700 |
| 2026-03-12 | AMT | 179.27 | 182.36 | 177.82 | 178.08 | 178.08 | 3.071e+6 |
| 2026-03-12 | AMTM | 27.87 | 28.33 | 27.64 | 28 | 28 | 2.039e+6 |
| 2026-03-12 | AMZN | 210.39 | 211.71 | 208.15 | 209.53 | 209.53 | 4.435e+7 |
| 2026-03-12 | AN | 187.89 | 190.1 | 184.56 | 184.65 | 184.65 | 390,400 |
| 2026-03-12 | ANET | 137.74 | 137.78 | 133.69 | 134.03 | 134.03 | 5.494e+6 |
| 2026-03-12 | AON | 315.17 | 322.41 | 312.99 | 315.08 | 315.08 | 1.866e+6 |
| 2026-03-12 | AOS | 66.86 | 67.78 | 66.07 | 66.19 | 66.19 | 1.497e+6 |
| 2026-03-12 | APA | 32.98 | 33.94 | 32.68 | 33.39 | 33.39 | 9.355e+6 |
| 2026-03-12 | APC | 18.05 | 18.69 | 17.95 | 18.4 | 18.4 | 108,739 |
| 2026-03-12 | AVB | 169.38 | 171.97 | 168.67 | 169.16 | 169.16 | 1.064e+6 |
| 2026-03-12 | AWK | 133.58 | 140.21 | 132.1 | 137.27 | 137.27 | 2.707e+6 |
| 2026-03-12 | AXON | 514.99 | 516.24 | 490.02 | 499.4 | 499.4 | 1.039e+6 |
| 2026-03-12 | AXP | 299.59 | 303.88 | 297.79 | 300.94 | 300.94 | 3.602e+6 |
| 2026-03-12 | AYI | 261.98 | 264.73 | 256.86 | 257.61 | 257.61 | 665,111 |
| 2026-03-12 | AZO | 3,700.48 | 3,724.82 | 3,612 | 3,614.27 | 3,614.27 | 118,010 |
| 2026-03-12 | BA | 212.21 | 212.61 | 204.3 | 204.76 | 204.76 | 1.076e+7 |
| 2026-03-12 | BAC | 47.7 | 47.78 | 46.79 | 47.1 | 47.1 | 5.835e+7 |
| 2026-03-12 | BALL | 61.46 | 62.31 | 60.85 | 61.69 | 61.69 | 2.347e+6 |
| 2026-03-12 | BAX | 17.75 | 18.27 | 17.34 | 18.01 | 18.01 | 1.205e+7 |
| 2026-03-12 | BBBY | 4.8 | 4.8 | 4.58 | 4.6 | 4.6 | 2.516e+6 |
| 2026-03-12 | BBY | 61.73 | 63.52 | 61.13 | 61.66 | 61.66 | 5.447e+6 |
| 2026-03-12 | BDX | 161.9 | 163.14 | 158.2 | 159.63 | 159.63 | 2.886e+6 |
| 2026-03-12 | BEN | 23.95 | 24.09 | 23.4 | 23.43 | 23.43 | 4.643e+6 |
| 2026-03-12 | BG | 122.87 | 126.39 | 120.71 | 125.08 | 125.08 | 3.732e+6 |
| 2026-03-12 | BHF | 59.67 | 60.54 | 59.56 | 60.38 | 60.38 | 632,400 |
| 2026-03-12 | BIIB | 187.86 | 188.91 | 184.63 | 184.9 | 184.9 | 851,563 |
| 2026-03-12 | BIO | 267.03 | 270.05 | 259.56 | 261.82 | 261.82 | 364,100 |
| 2026-03-12 | BK | 114.83 | 116.78 | 114.13 | 116.66 | 116.66 | 4.331e+6 |
| 2026-03-12 | BKNG | 170.98 | 173.93 | 168.53 | 168.71 | 168.71 | 6.463e+6 |
| 2026-03-12 | BLDR | 90.15 | 91.08 | 86.18 | 86.6 | 86.6 | 3.672e+6 |
| 2026-03-12 | BLK | 932.58 | 944.1 | 917.39 | 922.9 | 922.9 | 1.133e+6 |
| 2026-03-12 | BR | 183.08 | 185.2 | 176.31 | 176.42 | 176.42 | 1.468e+6 |
| 2026-03-12 | BRK-B | 492.35 | 493.4 | 489.02 | 491.89 | 491.89 | 4.171e+6 |
| 2026-03-12 | BRO | 68.1 | 68.97 | 67.34 | 67.46 | 67.46 | 2.846e+6 |
| 2026-03-12 | BSX | 69.63 | 69.87 | 67.56 | 68.55 | 68.55 | 1.244e+7 |
| 2026-03-12 | BWA | 52.5 | 53.07 | 51.76 | 52.49 | 52.49 | 2.852e+6 |
| 2026-03-12 | BX | 103.62 | 106.33 | 100.79 | 101.18 | 101.18 | 1.516e+7 |
| 2026-03-12 | BXP | 50.76 | 52.09 | 50.1 | 52.02 | 52.02 | 3.306e+6 |
| 2026-03-12 | C | 105.86 | 106.49 | 104.14 | 105 | 105 | 1.749e+7 |
| 2026-03-12 | CAG | 16.27 | 16.64 | 15.73 | 15.77 | 15.77 | 2.483e+7 |
| 2026-03-12 | CARR | 57.82 | 58.22 | 56.15 | 56.29 | 56.29 | 9.302e+6 |
| 2026-03-12 | CASY | 683.51 | 683.51 | 668.42 | 673.35 | 673.35 | 390,400 |
| 2026-03-12 | CAT | 691.68 | 702.43 | 678.47 | 699.36 | 699.36 | 3.232e+6 |
| 2026-03-12 | CB | 320.38 | 329.72 | 319.14 | 328.59 | 328.59 | 2.014e+6 |
| 2026-03-12 | CBRE | 130.06 | 133.3 | 129.45 | 131.84 | 131.84 | 3.557e+6 |
| 2026-03-12 | CCI | 86.3 | 87.02 | 84.95 | 85.05 | 85.05 | 2.790e+6 |