Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
24651–24700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-05 | AME | 231.03 | 232.47 | 224.3 | 226.48 | 226.48 | 3.562e+6 |
| 2026-03-05 | AMG | 300.99 | 306.09 | 291.24 | 299.17 | 299.17 | 366,378 |
| 2026-03-05 | AMGN | 372.37 | 374.27 | 358.7 | 364.85 | 364.85 | 2.870e+6 |
| 2026-03-05 | AMP | 464.04 | 471.66 | 463.42 | 471.17 | 471.17 | 534,995 |
| 2026-03-05 | AMT | 187.13 | 187.16 | 183.2 | 185.78 | 185.78 | 3.430e+6 |
| 2026-03-05 | AMTM | 30.63 | 31.2 | 29.64 | 30.57 | 30.57 | 2.854e+6 |
| 2026-03-05 | AMZN | 215.98 | 220.47 | 215.59 | 218.94 | 218.94 | 6.094e+7 |
| 2026-03-05 | AN | 193.47 | 196.8 | 191.03 | 193.3 | 193.3 | 408,690 |
| 2026-03-05 | ANET | 135.12 | 139.48 | 134 | 139.4 | 139.4 | 8.393e+6 |
| 2026-03-05 | AON | 338.08 | 340.96 | 335.61 | 337.88 | 337.88 | 1.555e+6 |
| 2026-03-05 | AOS | 71.82 | 72.89 | 70.96 | 71.61 | 71.61 | 1.488e+6 |
| 2026-03-05 | APA | 31.47 | 32.35 | 31.44 | 32.16 | 32.16 | 9.627e+6 |
| 2026-03-05 | APC | 18.9 | 19.06 | 18.6 | 18.76 | 18.76 | 131,230 |
| 2026-03-05 | AVB | 174.3 | 177.35 | 174.2 | 177.31 | 177.31 | 661,800 |
| 2026-03-05 | AWK | 134.41 | 135.92 | 133.52 | 133.68 | 133.68 | 1.928e+6 |
| 2026-03-05 | AXON | 566.93 | 580.21 | 557.36 | 570.49 | 570.49 | 738,801 |
| 2026-03-05 | AXP | 305.89 | 308.52 | 303.84 | 306.24 | 306.24 | 4.605e+6 |
| 2026-03-05 | AYI | 273.99 | 281.6 | 273.08 | 281.44 | 281.44 | 574,023 |
| 2026-03-05 | AZO | 3,685.72 | 3,784.6 | 3,666.3 | 3,742.02 | 3,742.02 | 168,836 |
| 2026-03-05 | BA | 226.12 | 227.68 | 218.13 | 222.06 | 222.06 | 7.199e+6 |
| 2026-03-05 | BAC | 49.54 | 50.15 | 49.05 | 49.53 | 49.53 | 3.907e+7 |
| 2026-03-05 | BALL | 64.35 | 64.84 | 62.92 | 63.22 | 63.22 | 2.025e+6 |
| 2026-03-05 | BAX | 18.71 | 18.96 | 18.41 | 18.6 | 18.6 | 1.086e+7 |
| 2026-03-05 | BBBY | 5.02 | 5.28 | 4.99 | 5.21 | 5.21 | 1.450e+6 |
| 2026-03-05 | BBY | 65.91 | 66.23 | 64.09 | 64.62 | 64.62 | 5.268e+6 |
| 2026-03-05 | BDX | 168.47 | 169.03 | 166.75 | 168.86 | 168.86 | 2.857e+6 |
| 2026-03-05 | BEN | 26.12 | 27.02 | 25.9 | 26.53 | 26.53 | 8.633e+6 |
| 2026-03-05 | BG | 114.46 | 114.46 | 111.05 | 112.52 | 112.52 | 1.957e+6 |
| 2026-03-05 | BHF | 60.82 | 61.01 | 60.54 | 60.88 | 60.88 | 628,400 |
| 2026-03-05 | BIIB | 187.97 | 190.99 | 185.95 | 188.08 | 188.08 | 893,331 |
| 2026-03-05 | BIO | 280.81 | 288.81 | 278.65 | 279.03 | 279.03 | 292,300 |
| 2026-03-05 | BK | 117.32 | 117.8 | 114.85 | 116.25 | 116.25 | 3.194e+6 |
| 2026-03-05 | BKNG | 180.03 | 184.94 | 178.48 | 184.11 | 184.11 | 2.032e+7 |
| 2026-03-05 | BLDR | 95.91 | 99.12 | 94.75 | 95.51 | 95.51 | 3.748e+6 |
| 2026-03-05 | BLK | 1,033.93 | 1,040.67 | 1,016.46 | 1,029.27 | 1,029.27 | 673,972 |
| 2026-03-05 | BR | 186.76 | 191.21 | 186.1 | 189.85 | 189.85 | 1.053e+6 |
| 2026-03-05 | BRK-B | 493.75 | 500.86 | 492.51 | 500.4 | 500.4 | 8.963e+6 |
| 2026-03-05 | BRO | 72.06 | 73.59 | 71.72 | 72.91 | 72.91 | 3.177e+6 |
| 2026-03-05 | BSX | 71.8 | 73.13 | 70.75 | 72.99 | 72.99 | 1.282e+7 |
| 2026-03-05 | BWA | 52.27 | 53.87 | 51.87 | 52.73 | 52.73 | 3.134e+6 |
| 2026-03-05 | BX | 111.92 | 116.38 | 111.73 | 114.49 | 114.49 | 8.993e+6 |
| 2026-03-05 | BXP | 55.05 | 55.56 | 54.3 | 54.72 | 54.72 | 2.552e+6 |
| 2026-03-05 | C | 110.05 | 111.08 | 107.38 | 108.44 | 108.44 | 1.556e+7 |
| 2026-03-05 | CAG | 18.35 | 18.52 | 18.13 | 18.15 | 18.15 | 9.336e+6 |
| 2026-03-05 | CARR | 60.42 | 61.25 | 59.37 | 60.19 | 60.19 | 5.446e+6 |
| 2026-03-05 | CASY | 675.5 | 678.33 | 664.54 | 670.45 | 670.45 | 661,400 |
| 2026-03-05 | CAT | 718.63 | 726.69 | 692.26 | 704.74 | 704.74 | 3.720e+6 |
| 2026-03-05 | CB | 332.96 | 334.61 | 327.98 | 331.48 | 331.48 | 1.877e+6 |
| 2026-03-05 | CBRE | 139.98 | 142.55 | 138.85 | 141.19 | 141.19 | 2.153e+6 |
| 2026-03-05 | CCI | 89.29 | 89.42 | 87.8 | 89 | 89 | 3.617e+6 |