Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28051–28100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-25 | AMAT | 384.52 | 395.46 | 383.52 | 394.46 | 394.46 | 9.745e+6 |
| 2026-02-25 | AMD | 214.82 | 216.7 | 210.33 | 210.86 | 210.86 | 4.459e+7 |
| 2026-02-25 | AME | 235.8 | 237.03 | 231.77 | 232.65 | 232.65 | 995,304 |
| 2026-02-25 | AMG | 305.11 | 312.78 | 301.96 | 312.62 | 312.62 | 364,417 |
| 2026-02-25 | AMGN | 378.64 | 384.59 | 377.69 | 381.45 | 381.45 | 2.460e+6 |
| 2026-02-25 | AMP | 468.67 | 477.35 | 464.79 | 476.51 | 476.51 | 631,363 |
| 2026-02-25 | AMT | 189.71 | 189.76 | 180.49 | 180.67 | 180.67 | 3.406e+6 |
| 2026-02-25 | AMTM | 30.48 | 30.68 | 29.31 | 29.53 | 29.53 | 1.837e+6 |
| 2026-02-25 | AMZN | 210.46 | 211.59 | 208.93 | 210.64 | 210.64 | 4.135e+7 |
| 2026-02-25 | AN | 198.03 | 198.03 | 194.67 | 196.48 | 196.48 | 307,800 |
| 2026-02-25 | ANET | 129.37 | 133.78 | 128.64 | 132.89 | 132.89 | 7.612e+6 |
| 2026-02-25 | AON | 319.06 | 324.19 | 316.95 | 323.81 | 323.81 | 1.411e+6 |
| 2026-02-25 | AOS | 76.75 | 77.16 | 74.59 | 75.87 | 75.87 | 1.145e+6 |
| 2026-02-25 | APA | 28.42 | 28.5 | 27.53 | 27.65 | 27.65 | 6.328e+6 |
| 2026-02-25 | APC | 18.71 | 18.72 | 18.21 | 18.39 | 18.39 | 123,774 |
| 2026-02-25 | AVB | 175.41 | 176.88 | 174.28 | 176.31 | 176.31 | 740,318 |
| 2026-02-25 | AWK | 132.67 | 133.37 | 130.42 | 133.27 | 133.27 | 1.604e+6 |
| 2026-02-25 | AXON | 498.43 | 551.97 | 498.3 | 520.18 | 520.18 | 4.422e+6 |
| 2026-02-25 | AXP | 322.44 | 328.09 | 321.31 | 326.07 | 326.07 | 3.844e+6 |
| 2026-02-25 | AYI | 305.42 | 308.59 | 297.27 | 306.32 | 306.32 | 201,807 |
| 2026-02-25 | AZO | 3,748.51 | 3,769 | 3,638.43 | 3,670 | 3,670 | 162,700 |
| 2026-02-25 | BA | 234.1 | 234.16 | 229.19 | 230.36 | 230.36 | 4.443e+6 |
| 2026-02-25 | BAC | 50.05 | 51.48 | 50.03 | 51.4 | 51.4 | 4.138e+7 |
| 2026-02-25 | BALL | 66.23 | 66.48 | 65.02 | 65.83 | 65.83 | 1.596e+6 |
| 2026-02-25 | BAX | 20.43 | 20.92 | 20.19 | 20.72 | 20.72 | 6.490e+6 |
| 2026-02-25 | BBBY | 5.47 | 5.94 | 5.46 | 5.72 | 5.72 | 2.815e+6 |
| 2026-02-25 | BBY | 61.05 | 61.59 | 60.56 | 61.4 | 61.4 | 3.382e+6 |
| 2026-02-25 | BDX | 182.1 | 182.56 | 178.21 | 179.81 | 179.81 | 2.506e+6 |
| 2026-02-25 | BEN | 26.93 | 27.05 | 26.6 | 26.87 | 26.87 | 4.226e+6 |
| 2026-02-25 | BG | 122.2 | 122.6 | 119.08 | 120.65 | 120.65 | 1.715e+6 |
| 2026-02-25 | BHF | 61.94 | 61.94 | 60.69 | 60.76 | 60.76 | 1.615e+6 |
| 2026-02-25 | BIIB | 194.23 | 196.73 | 189.89 | 190.73 | 190.73 | 942,723 |
| 2026-02-25 | BIO | 275.19 | 275.87 | 267.82 | 269.65 | 269.65 | 253,433 |
| 2026-02-25 | BK | 117.53 | 119.98 | 116.53 | 119.83 | 119.83 | 4.018e+6 |
| 2026-02-25 | BKNG | 162.71 | 166.8 | 161.54 | 166.14 | 166.14 | 1.874e+7 |
| 2026-02-25 | BLDR | 110 | 110.14 | 102.57 | 102.63 | 102.63 | 2.039e+6 |
| 2026-02-25 | BLK | 1,080.47 | 1,091.59 | 1,055.62 | 1,087.72 | 1,087.72 | 774,293 |
| 2026-02-25 | BR | 176.47 | 178.12 | 174.91 | 176.35 | 176.35 | 1.294e+6 |
| 2026-02-25 | BRK-B | 495.62 | 497.23 | 490.9 | 493.99 | 493.99 | 3.476e+6 |
| 2026-02-25 | BRO | 69.83 | 70.45 | 69 | 69.85 | 69.85 | 2.403e+6 |
| 2026-02-25 | BSX | 74.81 | 74.91 | 73.44 | 73.48 | 73.48 | 1.559e+7 |
| 2026-02-25 | BWA | 58.86 | 59.72 | 58.14 | 59.27 | 59.27 | 2.615e+6 |
| 2026-02-25 | BX | 116.02 | 118.22 | 114.26 | 117.13 | 117.13 | 8.244e+6 |
| 2026-02-25 | BXP | 58.95 | 59.77 | 58.26 | 59.49 | 59.49 | 2.628e+6 |
| 2026-02-25 | C | 110.79 | 113.97 | 110.31 | 113.8 | 113.8 | 1.365e+7 |
| 2026-02-25 | CAG | 18.45 | 18.54 | 17.86 | 18.21 | 18.21 | 1.318e+7 |
| 2026-02-25 | CARR | 61.68 | 61.81 | 60.06 | 61.28 | 61.28 | 6.747e+6 |
| 2026-02-25 | CASY | 683.15 | 685.06 | 669.79 | 675.27 | 675.27 | 285,700 |
| 2026-02-25 | CAT | 771.03 | 776.12 | 755.3 | 765.15 | 765.15 | 2.607e+6 |
| 2026-02-25 | CB | 336.01 | 337.2 | 331.67 | 333.56 | 333.56 | 1.413e+6 |