Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
25851–25900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-03 | ADI | 339.15 | 342.59 | 335.08 | 338.99 | 338.99 | 5.312e+6 |
| 2026-03-03 | ADM | 67.99 | 68.2 | 66.73 | 67.54 | 67.54 | 3.012e+6 |
| 2026-03-03 | ADP | 212.86 | 215.77 | 211.75 | 214.5 | 214.5 | 3.548e+6 |
| 2026-03-03 | ADSK | 246.1 | 254.83 | 244.45 | 253.4 | 253.4 | 2.606e+6 |
| 2026-03-03 | ADT | 6.96 | 6.96 | 6.61 | 6.79 | 6.79 | 1.258e+7 |
| 2026-03-03 | AEE | 111.08 | 112.33 | 108.78 | 111.23 | 111.23 | 2.078e+6 |
| 2026-03-03 | AEP | 131.44 | 132.36 | 128.67 | 130.97 | 130.97 | 4.049e+6 |
| 2026-03-03 | AES | 14.01 | 14.08 | 13.93 | 14 | 14 | 4.990e+7 |
| 2026-03-03 | AFL | 111.31 | 112.3 | 110.07 | 111.85 | 111.85 | 2.712e+6 |
| 2026-03-03 | AIG | 79.37 | 79.83 | 77.14 | 78.6 | 78.6 | 4.937e+6 |
| 2026-03-03 | AIV | 4.36 | 4.43 | 4.25 | 4.31 | 4.31 | 4.662e+6 |
| 2026-03-03 | AIZ | 230.99 | 233.65 | 226.67 | 232.89 | 232.89 | 344,300 |
| 2026-03-03 | AKAM | 95.61 | 103.72 | 95.37 | 102.08 | 102.08 | 5.310e+6 |
| 2026-03-03 | ALB | 164.98 | 167.78 | 156.87 | 164.32 | 164.32 | 3.370e+6 |
| 2026-03-03 | ALGN | 182.4 | 184.84 | 176.14 | 182.64 | 182.64 | 1.017e+6 |
| 2026-03-03 | ALK | 48.47 | 50.98 | 46.72 | 49.75 | 49.75 | 3.201e+6 |
| 2026-03-03 | ALL | 210.14 | 214.81 | 209.89 | 213.61 | 213.61 | 1.546e+6 |
| 2026-03-03 | ALLE | 160.15 | 160.15 | 156.58 | 157.76 | 157.76 | 830,236 |
| 2026-03-03 | AMAT | 350.46 | 359.08 | 348.15 | 350.88 | 350.88 | 7.982e+6 |
| 2026-03-03 | AMD | 191.46 | 193.64 | 188.22 | 190.95 | 190.95 | 3.779e+7 |
| 2026-03-03 | AME | 236.57 | 237.97 | 231.49 | 234.88 | 234.88 | 2.133e+6 |
| 2026-03-03 | AMG | 303.59 | 312.35 | 296.44 | 310.29 | 310.29 | 326,900 |
| 2026-03-03 | AMGN | 375.14 | 378.88 | 369.92 | 374.18 | 374.18 | 2.711e+6 |
| 2026-03-03 | AMP | 462.38 | 468.38 | 457.2 | 463.98 | 463.98 | 870,007 |
| 2026-03-03 | AMT | 185.68 | 189.29 | 184.41 | 188.37 | 188.37 | 2.361e+6 |
| 2026-03-03 | AMTM | 29.81 | 30.72 | 29.36 | 30.66 | 30.66 | 1.364e+6 |
| 2026-03-03 | AMZN | 203.1 | 209.18 | 202.48 | 208.73 | 208.73 | 4.318e+7 |
| 2026-03-03 | AN | 188.26 | 195.38 | 184.58 | 195 | 195 | 520,309 |
| 2026-03-03 | ANET | 125.33 | 126.83 | 122.37 | 124.6 | 124.6 | 6.120e+6 |
| 2026-03-03 | AON | 332.49 | 338.47 | 330.84 | 338.18 | 338.18 | 1.415e+6 |
| 2026-03-03 | AOS | 75.81 | 76.45 | 74.6 | 75.2 | 75.2 | 1.605e+6 |
| 2026-03-03 | APA | 31.89 | 32.56 | 30.77 | 31.64 | 31.64 | 1.269e+7 |
| 2026-03-03 | APC | 18.88 | 19.11 | 18.59 | 18.91 | 18.91 | 233,733 |
| 2026-03-03 | AVB | 174.27 | 176.06 | 172.45 | 175.37 | 175.37 | 1.052e+6 |
| 2026-03-03 | AWK | 133.29 | 135.53 | 130.78 | 134.85 | 134.85 | 2.007e+6 |
| 2026-03-03 | AXON | 569.14 | 588.38 | 552.21 | 579.09 | 579.09 | 1.186e+6 |
| 2026-03-03 | AXP | 299.16 | 308.43 | 298.81 | 306.85 | 306.85 | 5.673e+6 |
| 2026-03-03 | AYI | 288.57 | 288.57 | 272.08 | 280.84 | 280.84 | 726,400 |
| 2026-03-03 | AZO | 3,650 | 3,765 | 3,561.57 | 3,637.17 | 3,637.17 | 275,343 |
| 2026-03-03 | BA | 225.75 | 226.5 | 221.11 | 224.12 | 224.12 | 6.212e+6 |
| 2026-03-03 | BAC | 48.49 | 50.23 | 48.23 | 49.69 | 49.69 | 5.124e+7 |
| 2026-03-03 | BALL | 65.13 | 65.51 | 64.3 | 65.2 | 65.2 | 1.655e+6 |
| 2026-03-03 | BAX | 19.06 | 19.32 | 18.47 | 19.03 | 19.03 | 9.040e+6 |
| 2026-03-03 | BBBY | 5 | 5.19 | 4.82 | 5.06 | 5.06 | 2.153e+6 |
| 2026-03-03 | BBY | 63.64 | 66.03 | 62.35 | 64.96 | 64.96 | 1.661e+7 |
| 2026-03-03 | BDX | 172.13 | 173.88 | 170.48 | 173.1 | 173.1 | 2.110e+6 |
| 2026-03-03 | BEN | 25.79 | 26.34 | 25.44 | 26.12 | 26.12 | 6.186e+6 |
| 2026-03-03 | BG | 117.23 | 117.32 | 114.93 | 115.92 | 115.92 | 1.323e+6 |
| 2026-03-03 | BHF | 59.36 | 60.11 | 59.01 | 59.78 | 59.78 | 813,251 |
| 2026-03-03 | BIIB | 185.01 | 187.05 | 181.79 | 184.02 | 184.02 | 1.050e+6 |