Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
28901–28950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | ADI | 357.88 | 361.36 | 354.53 | 354.98 | 354.98 | 4.541e+6 |
| 2026-02-24 | ADM | 67.2 | 68.27 | 66.44 | 67.57 | 67.57 | 2.351e+6 |
| 2026-02-24 | ADP | 204.04 | 206.07 | 201.59 | 203.99 | 203.99 | 5.808e+6 |
| 2026-02-24 | ADSK | 217.54 | 225.3 | 215.01 | 220.91 | 220.91 | 2.205e+6 |
| 2026-02-24 | ADT | 7.73 | 7.9 | 7.71 | 7.81 | 7.81 | 8.154e+6 |
| 2026-02-24 | AEE | 110.37 | 110.63 | 108.77 | 110.52 | 110.52 | 1.690e+6 |
| 2026-02-24 | AEP | 130.52 | 131.61 | 129.34 | 131.44 | 131.44 | 3.209e+6 |
| 2026-02-24 | AES | 16.13 | 16.26 | 15.93 | 16.07 | 16.07 | 1.008e+7 |
| 2026-02-24 | AFL | 111.58 | 112.45 | 110.74 | 111.88 | 111.88 | 1.678e+6 |
| 2026-02-24 | AIG | 79.2 | 79.72 | 78.37 | 79.37 | 79.37 | 3.253e+6 |
| 2026-02-24 | AIV | 4.27 | 4.28 | 4.12 | 4.18 | 4.18 | 9.230e+6 |
| 2026-02-24 | AIZ | 218.11 | 223.86 | 216.27 | 222.85 | 222.85 | 557,400 |
| 2026-02-24 | AKAM | 98.66 | 103.9 | 98 | 100.13 | 100.13 | 5.383e+6 |
| 2026-02-24 | ALB | 180.32 | 188.5 | 180.32 | 186.37 | 186.37 | 2.629e+6 |
| 2026-02-24 | ALGN | 180.61 | 186.14 | 179.79 | 185.53 | 185.53 | 1.268e+6 |
| 2026-02-24 | ALK | 50.63 | 53.62 | 50.6 | 52.51 | 52.51 | 3.380e+6 |
| 2026-02-24 | ALL | 204.96 | 209.29 | 204 | 208.76 | 208.76 | 1.386e+6 |
| 2026-02-24 | ALLE | 158.46 | 161.02 | 158.09 | 158.26 | 158.26 | 811,710 |
| 2026-02-24 | AMAT | 376.12 | 380.04 | 367.54 | 377.46 | 377.46 | 5.712e+6 |
| 2026-02-24 | AMD | 211.63 | 216.71 | 206.5 | 213.84 | 213.84 | 8.137e+7 |
| 2026-02-24 | AME | 231.56 | 236.5 | 231.55 | 236.46 | 236.46 | 965,216 |
| 2026-02-24 | AMG | 291.28 | 302.43 | 291.05 | 302.13 | 302.13 | 490,500 |
| 2026-02-24 | AMGN | 377.17 | 380.33 | 375.98 | 380 | 380 | 2.455e+6 |
| 2026-02-24 | AMP | 448.69 | 464.82 | 448.22 | 464.54 | 464.54 | 763,400 |
| 2026-02-24 | AMT | 186.29 | 193.52 | 185.18 | 188.31 | 188.31 | 3.535e+6 |
| 2026-02-24 | AMTM | 29.5 | 30.27 | 29.16 | 30.19 | 30.19 | 2.776e+6 |
| 2026-02-24 | AMZN | 205.47 | 210.36 | 203.25 | 208.56 | 208.56 | 4.114e+7 |
| 2026-02-24 | AN | 198.22 | 200.93 | 197.44 | 198.1 | 198.1 | 254,009 |
| 2026-02-24 | ANET | 130.25 | 130.73 | 124.38 | 128.77 | 128.77 | 8.120e+6 |
| 2026-02-24 | AON | 316.13 | 320.45 | 311.76 | 318.49 | 318.49 | 1.471e+6 |
| 2026-02-24 | AOS | 76.57 | 77.51 | 76.51 | 76.76 | 76.76 | 681,912 |
| 2026-02-24 | APA | 28.61 | 28.61 | 27.97 | 28.43 | 28.43 | 3.973e+6 |
| 2026-02-24 | APC | 18.7 | 18.77 | 18.53 | 18.67 | 18.67 | 67,300 |
| 2026-02-24 | AVB | 174.24 | 175.75 | 173.17 | 175.62 | 175.62 | 639,500 |
| 2026-02-24 | AWK | 132.32 | 133.16 | 130.82 | 133.13 | 133.13 | 1.706e+6 |
| 2026-02-24 | AXON | 420.77 | 444.96 | 410.54 | 442.51 | 442.51 | 1.458e+6 |
| 2026-02-24 | AXP | 319.48 | 322.56 | 315.07 | 319.47 | 319.47 | 7.926e+6 |
| 2026-02-24 | AYI | 300.75 | 310.34 | 298.67 | 303.1 | 303.1 | 441,700 |
| 2026-02-24 | AZO | 3,816.87 | 3,856.44 | 3,773.88 | 3,784.42 | 3,784.42 | 100,000 |
| 2026-02-24 | BA | 229.27 | 236.13 | 228.39 | 233.39 | 233.39 | 4.409e+6 |
| 2026-02-24 | BAC | 50.46 | 50.6 | 49.2 | 50.13 | 50.13 | 5.306e+7 |
| 2026-02-24 | BALL | 67.06 | 67.5 | 66.14 | 66.32 | 66.32 | 2.213e+6 |
| 2026-02-24 | BAX | 21.19 | 21.4 | 20.57 | 20.62 | 20.62 | 7.121e+6 |
| 2026-02-24 | BBBY | 5.32 | 5.96 | 5.24 | 5.5 | 5.5 | 4.297e+6 |
| 2026-02-24 | BBY | 61.83 | 63.27 | 61.57 | 61.79 | 61.79 | 4.101e+6 |
| 2026-02-24 | BDX | 183.82 | 186.16 | 181.16 | 181.33 | 181.33 | 2.987e+6 |
| 2026-02-24 | BEN | 26.55 | 26.92 | 26.31 | 26.73 | 26.73 | 5.212e+6 |
| 2026-02-24 | BG | 120.66 | 121.95 | 119 | 121.78 | 121.78 | 1.778e+6 |
| 2026-02-24 | BHF | 61.84 | 62.01 | 60.13 | 61.86 | 61.86 | 2.288e+6 |
| 2026-02-24 | BIIB | 196.03 | 198.72 | 194.43 | 195.13 | 195.13 | 716,382 |