Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
26451–26500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-02 | AA | 62.79 | 65.02 | 62.02 | 63.87 | 63.87 | 6.905e+6 |
| 2026-03-02 | AAL | 12.31 | 12.63 | 12.11 | 12.52 | 12.52 | 8.771e+7 |
| 2026-03-02 | AAP | 52.06 | 53.05 | 50.95 | 53.03 | 53.03 | 1.442e+6 |
| 2026-03-02 | AAPL | 262.17 | 266.29 | 259.96 | 264.48 | 264.48 | 4.183e+7 |
| 2026-03-02 | ABBV | 231.73 | 233.72 | 229.99 | 232.33 | 232.33 | 7.439e+6 |
| 2026-03-02 | ABNB | 129.5 | 134.46 | 128.59 | 133.26 | 133.26 | 4.820e+6 |
| 2026-03-02 | ABT | 114.84 | 115.13 | 112.92 | 113.41 | 113.41 | 7.700e+6 |
| 2026-03-02 | ACGL | 100.5 | 101.89 | 99.91 | 101.06 | 101.06 | 1.338e+6 |
| 2026-03-02 | ACN | 203.52 | 207.39 | 202.6 | 204.2 | 204.2 | 7.263e+6 |
| 2026-03-02 | ADBE | 257.6 | 264.22 | 257.06 | 260.88 | 260.88 | 3.487e+6 |
| 2026-03-02 | ADI | 347.69 | 354.94 | 346.91 | 351.31 | 351.31 | 3.326e+6 |
| 2026-03-02 | ADM | 69.04 | 70.01 | 67.82 | 69.15 | 69.15 | 3.033e+6 |
| 2026-03-02 | ADP | 210.85 | 214.48 | 208.99 | 213.21 | 213.21 | 4.420e+6 |
| 2026-03-02 | ADSK | 243.53 | 249.15 | 243 | 246.94 | 246.94 | 2.401e+6 |
| 2026-03-02 | ADT | 6.88 | 7.33 | 6.59 | 7.06 | 7.06 | 2.069e+7 |
| 2026-03-02 | AEE | 112.34 | 112.88 | 111.99 | 112.14 | 112.14 | 1.985e+6 |
| 2026-03-02 | AEP | 132.86 | 133.26 | 132.05 | 132.33 | 132.33 | 2.979e+6 |
| 2026-03-02 | AES | 14.17 | 14.17 | 14.01 | 14.03 | 14.03 | 8.021e+7 |
| 2026-03-02 | AFL | 111.91 | 113.71 | 111.76 | 112.77 | 112.77 | 2.046e+6 |
| 2026-03-02 | AIG | 80.41 | 81.14 | 80.08 | 80.64 | 80.64 | 2.743e+6 |
| 2026-03-02 | AIV | 4.35 | 4.42 | 4.33 | 4.39 | 4.39 | 4.545e+6 |
| 2026-03-02 | AIZ | 229.59 | 235.5 | 228.96 | 233.55 | 233.55 | 345,803 |
| 2026-03-02 | AKAM | 96.91 | 98.86 | 96.58 | 97.64 | 97.64 | 4.564e+6 |
| 2026-03-02 | ALB | 173.09 | 180.56 | 171.31 | 177.74 | 177.74 | 1.626e+6 |
| 2026-03-02 | ALGN | 184.59 | 189.35 | 181.7 | 189.02 | 189.02 | 1.045e+6 |
| 2026-03-02 | ALK | 50 | 51.73 | 48.57 | 50.77 | 50.77 | 2.618e+6 |
| 2026-03-02 | ALL | 213.51 | 214.72 | 211.25 | 212.76 | 212.76 | 1.437e+6 |
| 2026-03-02 | ALLE | 160.27 | 162.61 | 157.63 | 161.89 | 161.89 | 921,329 |
| 2026-03-02 | AMAT | 366.13 | 373.35 | 362.83 | 371.72 | 371.72 | 5.802e+6 |
| 2026-03-02 | AMD | 193.85 | 198.74 | 190 | 198.62 | 198.62 | 3.412e+7 |
| 2026-03-02 | AME | 235.97 | 241.67 | 234.59 | 241.08 | 241.08 | 1.172e+6 |
| 2026-03-02 | AMG | 301.32 | 315.88 | 300.61 | 312.91 | 312.91 | 275,400 |
| 2026-03-02 | AMGN | 385.09 | 388.36 | 379.03 | 382.81 | 382.81 | 2.838e+6 |
| 2026-03-02 | AMP | 459.25 | 476.07 | 459.25 | 473.6 | 473.6 | 487,620 |
| 2026-03-02 | AMT | 188.14 | 190.34 | 186.68 | 188.32 | 188.32 | 3.390e+6 |
| 2026-03-02 | AMTM | 29.73 | 31.1 | 29.71 | 30.7 | 30.7 | 1.725e+6 |
| 2026-03-02 | AMZN | 204.55 | 209.73 | 203.46 | 208.39 | 208.39 | 4.600e+7 |
| 2026-03-02 | AN | 192 | 193.77 | 189.43 | 193.04 | 193.04 | 551,200 |
| 2026-03-02 | ANET | 129.65 | 130.69 | 127.26 | 129.3 | 129.3 | 6.875e+6 |
| 2026-03-02 | AON | 331.15 | 339.42 | 331.09 | 336.91 | 336.91 | 1.271e+6 |
| 2026-03-02 | AOS | 76.78 | 77.95 | 76.17 | 77.49 | 77.49 | 1.016e+6 |
| 2026-03-02 | APA | 32.3 | 32.53 | 29.99 | 31.48 | 31.48 | 1.268e+7 |
| 2026-03-02 | APC | 18.55 | 19.14 | 18.49 | 18.71 | 18.71 | 164,800 |
| 2026-03-02 | AVB | 176.99 | 179.79 | 176.56 | 179.01 | 179.01 | 1.304e+6 |
| 2026-03-02 | AWK | 134.56 | 136.3 | 134.13 | 134.48 | 134.48 | 1.465e+6 |
| 2026-03-02 | AXON | 548.16 | 577.32 | 543 | 572.02 | 572.02 | 1.316e+6 |
| 2026-03-02 | AXP | 302.24 | 309.44 | 300.33 | 306.46 | 306.46 | 6.280e+6 |
| 2026-03-02 | AYI | 296.79 | 299.02 | 292.04 | 295.43 | 295.43 | 602,100 |
| 2026-03-02 | AZO | 3,761.01 | 3,882.47 | 3,747.5 | 3,882.47 | 3,882.47 | 271,335 |
| 2026-03-02 | BA | 226 | 230.23 | 223.62 | 229.74 | 229.74 | 4.709e+6 |