Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
22801–22850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-10 | ADI | 318.72 | 323.94 | 317.08 | 318.81 | 318.81 | 4.352e+6 |
| 2026-03-10 | ADM | 68.05 | 69.4 | 66.65 | 68.94 | 68.94 | 5.134e+6 |
| 2026-03-10 | ADP | 220.14 | 220.59 | 210.76 | 215.59 | 215.59 | 3.205e+6 |
| 2026-03-10 | ADSK | 260.58 | 261.78 | 252.09 | 253.85 | 253.85 | 1.858e+6 |
| 2026-03-10 | ADT | 6.49 | 6.68 | 6.48 | 6.59 | 6.59 | 1.562e+7 |
| 2026-03-10 | AEE | 109.89 | 111.68 | 109.77 | 110.39 | 110.39 | 1.970e+6 |
| 2026-03-10 | AEP | 130.54 | 132.32 | 130.19 | 131.36 | 131.36 | 3.212e+6 |
| 2026-03-10 | AES | 14.01 | 14.1 | 13.99 | 14.03 | 14.03 | 1.212e+7 |
| 2026-03-10 | AFL | 109.36 | 111.24 | 108.5 | 109.73 | 109.73 | 2.177e+6 |
| 2026-03-10 | AIG | 77.07 | 78.75 | 76.8 | 77.59 | 77.59 | 3.706e+6 |
| 2026-03-10 | AIV | 4.27 | 4.3 | 4.21 | 4.23 | 4.23 | 2.926e+6 |
| 2026-03-10 | AIZ | 218.85 | 222.79 | 216.5 | 219.7 | 219.7 | 282,542 |
| 2026-03-10 | AKAM | 101.55 | 106.08 | 100.41 | 104.5 | 104.5 | 3.815e+6 |
| 2026-03-10 | ALB | 171.04 | 173.21 | 165.97 | 166.13 | 166.13 | 2.028e+6 |
| 2026-03-10 | ALGN | 176.3 | 176.48 | 169.3 | 169.43 | 169.43 | 1.514e+6 |
| 2026-03-10 | ALK | 42.85 | 44.3 | 41.29 | 42.34 | 42.34 | 4.776e+6 |
| 2026-03-10 | ALL | 207.07 | 210.38 | 206.2 | 207.5 | 207.5 | 1.100e+6 |
| 2026-03-10 | ALLE | 149.26 | 149.81 | 146.78 | 146.97 | 146.97 | 1.300e+6 |
| 2026-03-10 | AMAT | 339.43 | 354.84 | 338.58 | 345.45 | 345.45 | 6.121e+6 |
| 2026-03-10 | AMD | 202.51 | 206.59 | 202.2 | 203.23 | 203.23 | 2.914e+7 |
| 2026-03-10 | AME | 224.68 | 228.65 | 224.17 | 225.94 | 225.94 | 1.510e+6 |
| 2026-03-10 | AMG | 283.53 | 287.6 | 277.29 | 280.81 | 280.81 | 401,000 |
| 2026-03-10 | AMGN | 373.35 | 376.42 | 369.95 | 372.62 | 372.62 | 2.285e+6 |
| 2026-03-10 | AMP | 462.12 | 462.12 | 447.94 | 454.5 | 454.5 | 519,906 |
| 2026-03-10 | AMT | 184.66 | 186.13 | 182.71 | 184.28 | 184.28 | 3.289e+6 |
| 2026-03-10 | AMTM | 30.55 | 30.55 | 28.48 | 28.79 | 28.79 | 2.241e+6 |
| 2026-03-10 | AMZN | 214.19 | 215.65 | 212.43 | 214.33 | 214.33 | 3.568e+7 |
| 2026-03-10 | AN | 193.58 | 194.99 | 190.85 | 191.87 | 191.87 | 485,740 |
| 2026-03-10 | ANET | 138 | 141.77 | 137.89 | 139.62 | 139.62 | 5.436e+6 |
| 2026-03-10 | AON | 331.35 | 331.35 | 319.6 | 320.12 | 320.12 | 1.412e+6 |
| 2026-03-10 | AOS | 69.74 | 71.06 | 69.03 | 69.43 | 69.43 | 1.335e+6 |
| 2026-03-10 | APA | 31.85 | 32.46 | 31.33 | 31.61 | 31.61 | 7.807e+6 |
| 2026-03-10 | APC | 18.74 | 19.18 | 18.58 | 19.13 | 19.13 | 180,200 |
| 2026-03-10 | AVB | 173.94 | 175.12 | 171.16 | 172.53 | 172.53 | 841,211 |
| 2026-03-10 | AWK | 135.85 | 136.8 | 131.66 | 131.9 | 131.9 | 1.637e+6 |
| 2026-03-10 | AXON | 556.29 | 559.34 | 528.34 | 529.97 | 529.97 | 797,610 |
| 2026-03-10 | AXP | 304.98 | 307.27 | 300.07 | 302.19 | 302.19 | 3.489e+6 |
| 2026-03-10 | AYI | 275.85 | 280.36 | 272.2 | 272.68 | 272.68 | 379,258 |
| 2026-03-10 | AZO | 3,676.75 | 3,770.05 | 3,663.99 | 3,726.02 | 3,726.02 | 122,264 |
| 2026-03-10 | BA | 224.1 | 226.11 | 217.03 | 217.76 | 217.76 | 9.285e+6 |
| 2026-03-10 | BAC | 48.28 | 49.15 | 47.6 | 48.56 | 48.56 | 5.027e+7 |
| 2026-03-10 | BALL | 61.77 | 62.98 | 61.25 | 62.02 | 62.02 | 1.477e+6 |
| 2026-03-10 | BAX | 17.92 | 17.99 | 17.4 | 17.46 | 17.46 | 9.356e+6 |
| 2026-03-10 | BBBY | 5.06 | 5.15 | 4.89 | 4.91 | 4.91 | 1.619e+6 |
| 2026-03-10 | BBY | 64.67 | 65.28 | 63.12 | 63.83 | 63.83 | 4.649e+6 |
| 2026-03-10 | BDX | 164.47 | 166.35 | 163.3 | 163.88 | 163.88 | 2.528e+6 |
| 2026-03-10 | BEN | 25.47 | 25.59 | 24.85 | 24.86 | 24.86 | 3.775e+6 |
| 2026-03-10 | BG | 122.3 | 123.23 | 117.27 | 119.03 | 119.03 | 2.516e+6 |
| 2026-03-10 | BHF | 60.49 | 60.78 | 59.76 | 60.27 | 60.27 | 832,700 |
| 2026-03-10 | BIIB | 187.69 | 190.78 | 187.02 | 188.41 | 188.41 | 687,662 |