Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25251–25300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-04 | AIV | 4.29 | 4.35 | 4.26 | 4.32 | 4.32 | 1.892e+6 |
| 2026-03-04 | AIZ | 231.92 | 233.22 | 229.47 | 231.95 | 231.95 | 403,500 |
| 2026-03-04 | AKAM | 102 | 103.22 | 100.28 | 102.98 | 102.98 | 2.814e+6 |
| 2026-03-04 | ALB | 169.88 | 172.57 | 167.39 | 167.93 | 167.93 | 2.536e+6 |
| 2026-03-04 | ALGN | 183.06 | 184.51 | 181.07 | 182.16 | 182.16 | 866,300 |
| 2026-03-04 | ALK | 50.3 | 50.89 | 48.21 | 48.35 | 48.35 | 2.355e+6 |
| 2026-03-04 | ALL | 214.35 | 215.13 | 210.38 | 214.18 | 214.18 | 1.233e+6 |
| 2026-03-04 | ALLE | 158.4 | 159.16 | 155.95 | 156.05 | 156.05 | 1.031e+6 |
| 2026-03-04 | AMAT | 358.78 | 361.89 | 350.27 | 357.32 | 357.32 | 5.980e+6 |
| 2026-03-04 | AMD | 192.12 | 202.44 | 189.86 | 202.07 | 202.07 | 4.091e+7 |
| 2026-03-04 | AME | 236.07 | 236.72 | 232.71 | 234.38 | 234.38 | 1.690e+6 |
| 2026-03-04 | AMG | 313.25 | 313.25 | 300.84 | 303.12 | 303.12 | 505,146 |
| 2026-03-04 | AMGN | 377.15 | 377.24 | 368.04 | 376.43 | 376.43 | 2.028e+6 |
| 2026-03-04 | AMP | 467.28 | 473.1 | 466.58 | 467.2 | 467.2 | 551,820 |
| 2026-03-04 | AMT | 186.64 | 189.1 | 185.37 | 188.91 | 188.91 | 2.457e+6 |
| 2026-03-04 | AMTM | 30.31 | 31.37 | 30.19 | 31.19 | 31.19 | 2.124e+6 |
| 2026-03-04 | AMZN | 210.47 | 217.54 | 210.15 | 216.82 | 216.82 | 5.473e+7 |
| 2026-03-04 | AN | 197.92 | 198 | 194.32 | 195.75 | 195.75 | 392,437 |
| 2026-03-04 | ANET | 127.87 | 135.56 | 127.4 | 134.83 | 134.83 | 6.898e+6 |
| 2026-03-04 | AON | 336.53 | 343.74 | 336.48 | 340.28 | 340.28 | 2.027e+6 |
| 2026-03-04 | AOS | 75.4 | 75.4 | 72.24 | 72.94 | 72.94 | 2.234e+6 |
| 2026-03-04 | APA | 30.74 | 31.14 | 30.25 | 30.89 | 30.89 | 7.418e+6 |
| 2026-03-04 | APC | 19.2 | 19.49 | 18.62 | 18.93 | 18.93 | 149,010 |
| 2026-03-04 | AVB | 173.34 | 176.17 | 173.34 | 176.14 | 176.14 | 592,232 |
| 2026-03-04 | AWK | 134.45 | 135.8 | 133.07 | 135.45 | 135.45 | 1.782e+6 |
| 2026-03-04 | AXON | 573.17 | 580.33 | 563.69 | 569.81 | 569.81 | 784,291 |
| 2026-03-04 | AXP | 308.14 | 311.48 | 306.03 | 310.23 | 310.23 | 4.055e+6 |
| 2026-03-04 | AYI | 285.05 | 286.69 | 276 | 276.7 | 276.7 | 943,600 |
| 2026-03-04 | AZO | 3,666.11 | 3,719.77 | 3,595.68 | 3,717 | 3,717 | 157,438 |
| 2026-03-04 | BA | 226.38 | 227.53 | 221.79 | 227.31 | 227.31 | 5.069e+6 |
| 2026-03-04 | BAC | 49.61 | 50.13 | 48.94 | 50.02 | 50.02 | 3.421e+7 |
| 2026-03-04 | BALL | 65.27 | 65.52 | 64.14 | 64.78 | 64.78 | 1.656e+6 |
| 2026-03-04 | BAX | 19.11 | 19.23 | 18.66 | 19.03 | 19.03 | 8.653e+6 |
| 2026-03-04 | BBBY | 5.15 | 5.3 | 5.06 | 5.09 | 5.09 | 1.139e+6 |
| 2026-03-04 | BBY | 65.33 | 67.36 | 64.67 | 66.38 | 66.38 | 5.646e+6 |
| 2026-03-04 | BDX | 173.44 | 173.69 | 169.76 | 170.4 | 170.4 | 2.137e+6 |
| 2026-03-04 | BEN | 26.35 | 26.54 | 25.95 | 26.2 | 26.2 | 4.274e+6 |
| 2026-03-04 | BG | 116.79 | 116.79 | 113.37 | 114.32 | 114.32 | 982,381 |
| 2026-03-04 | BHF | 59.78 | 61.2 | 59.62 | 60.93 | 60.93 | 1.195e+6 |
| 2026-03-04 | BIIB | 185.06 | 190.37 | 183.16 | 189.94 | 189.94 | 952,927 |
| 2026-03-04 | BIO | 282.15 | 285.75 | 279.96 | 284.68 | 284.68 | 272,508 |
| 2026-03-04 | BK | 118.36 | 118.71 | 117.15 | 117.92 | 117.92 | 2.426e+6 |
| 2026-03-04 | BKNG | 165.47 | 172.52 | 164.81 | 169.76 | 169.76 | 1.047e+7 |
| 2026-03-04 | BLDR | 97.91 | 98.16 | 95 | 95.99 | 95.99 | 2.071e+6 |
| 2026-03-04 | BLK | 1,054.13 | 1,057.1 | 1,039.21 | 1,043.42 | 1,043.42 | 482,308 |
| 2026-03-04 | BR | 184.68 | 189.65 | 184.68 | 187.71 | 187.71 | 866,100 |
| 2026-03-04 | BRK-B | 481 | 489.18 | 479.88 | 487.48 | 487.48 | 4.369e+6 |
| 2026-03-04 | BRO | 71.63 | 71.95 | 70.57 | 71.65 | 71.65 | 2.851e+6 |
| 2026-03-04 | BSX | 73.53 | 73.77 | 71.83 | 72.21 | 72.21 | 1.554e+7 |
| 2026-03-04 | BWA | 54.57 | 54.9 | 52.64 | 52.8 | 52.8 | 2.536e+6 |