Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
32901–32950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | UBER | 71.06 | 71.42 | 69.02 | 69.99 | 69.99 | 2.653e+7 |
| 2026-02-12 | A | 128.71 | 128.71 | 120.72 | 124.6 | 124.6 | 3.441e+6 |
| 2026-02-12 | AA | 63.27 | 63.53 | 58.76 | 60.31 | 60.31 | 8.451e+6 |
| 2026-02-12 | AAL | 14.62 | 14.66 | 13.66 | 14.05 | 14.05 | 5.429e+7 |
| 2026-02-12 | AAP | 59.44 | 61.51 | 55.53 | 57.96 | 57.96 | 3.159e+6 |
| 2026-02-12 | AAPL | 275.34 | 275.47 | 259.94 | 261.49 | 261.49 | 8.108e+7 |
| 2026-02-12 | ABBV | 219.75 | 227.17 | 219.09 | 225.63 | 225.63 | 8.712e+6 |
| 2026-02-12 | ABNB | 119.55 | 121.48 | 115.53 | 115.96 | 115.96 | 1.009e+7 |
| 2026-02-12 | ABT | 112.55 | 113.06 | 110.74 | 110.78 | 110.78 | 1.154e+7 |
| 2026-02-12 | ACGL | 98.54 | 100.95 | 97.66 | 99.85 | 99.85 | 2.704e+6 |
| 2026-02-12 | ACN | 228.31 | 228.31 | 213.35 | 220.18 | 220.18 | 9.720e+6 |
| 2026-02-12 | ADBE | 258.36 | 262.67 | 251.1 | 262.5 | 262.5 | 8.657e+6 |
| 2026-02-12 | ADI | 338.32 | 342.89 | 329.8 | 330.33 | 330.33 | 4.483e+6 |
| 2026-02-12 | ADP | 214.81 | 215.27 | 206.91 | 208.24 | 208.24 | 7.880e+6 |
| 2026-02-12 | ADSK | 232.6 | 235.19 | 216.01 | 223.49 | 223.49 | 5.414e+6 |
| 2026-02-12 | ADT | 7.74 | 7.86 | 7.43 | 7.58 | 7.58 | 1.478e+7 |
| 2026-02-12 | AEE | 107.72 | 109.75 | 105.94 | 108.6 | 108.6 | 3.045e+6 |
| 2026-02-12 | AEP | 123.31 | 127.99 | 122.8 | 125.52 | 125.52 | 6.302e+6 |
| 2026-02-12 | AES | 16.22 | 16.57 | 15.93 | 16 | 16 | 1.102e+7 |
| 2026-02-12 | AFL | 115.25 | 116.94 | 114.54 | 114.67 | 114.67 | 2.568e+6 |
| 2026-02-12 | AIG | 78.04 | 79.53 | 77.34 | 78.34 | 78.34 | 5.059e+6 |
| 2026-02-12 | AIV | 4.48 | 4.48 | 4.34 | 4.34 | 4.34 | 1.563e+6 |
| 2026-02-12 | AIZ | 217.53 | 221.16 | 209.01 | 213.61 | 213.61 | 1.098e+6 |
| 2026-02-12 | AKAM | 98.75 | 106.8 | 98.75 | 104.61 | 104.61 | 1.096e+7 |
| 2026-02-12 | ALB | 172.57 | 182.34 | 157.1 | 158.53 | 158.53 | 4.254e+6 |
| 2026-02-12 | ALGN | 197 | 199.06 | 183.56 | 183.86 | 183.86 | 2.013e+6 |
| 2026-02-12 | ALK | 58.42 | 59.49 | 54.5 | 55.69 | 55.69 | 2.827e+6 |
| 2026-02-12 | ALL | 204.84 | 207.25 | 202.94 | 205.52 | 205.52 | 1.715e+6 |
| 2026-02-12 | ALLE | 180.27 | 182.42 | 177.31 | 177.53 | 177.53 | 854,716 |
| 2026-02-12 | AMAT | 339.03 | 340.22 | 324.75 | 327.57 | 327.57 | 9.764e+6 |
| 2026-02-12 | AMD | 215.83 | 218.46 | 205.14 | 205.94 | 205.94 | 3.218e+7 |
| 2026-02-12 | AME | 237.82 | 239.56 | 228.22 | 228.33 | 228.33 | 1.812e+6 |
| 2026-02-12 | AMG | 308.07 | 329.17 | 304.1 | 328.93 | 328.93 | 1.117e+6 |
| 2026-02-12 | AMGN | 361.41 | 365.57 | 359.84 | 360.96 | 360.96 | 2.375e+6 |
| 2026-02-12 | AMP | 479.12 | 490.4 | 450.32 | 465.6 | 465.6 | 1.692e+6 |
| 2026-02-12 | AMT | 180.67 | 188.46 | 180.05 | 186.33 | 186.33 | 4.537e+6 |
| 2026-02-12 | AMTM | 30.32 | 31 | 29.35 | 30.07 | 30.07 | 3.312e+6 |
| 2026-02-12 | AMZN | 203.96 | 203.96 | 197.56 | 199.6 | 199.6 | 8.398e+7 |
| 2026-02-12 | AN | 208.77 | 211.1 | 202.99 | 206.6 | 206.6 | 407,500 |
| 2026-02-12 | ANET | 138 | 138.5 | 132.01 | 135.12 | 135.12 | 1.632e+7 |
| 2026-02-12 | AON | 308.89 | 316.74 | 303.79 | 313.66 | 313.66 | 2.828e+6 |
| 2026-02-12 | AOS | 80.19 | 81.4 | 79.15 | 79.17 | 79.17 | 912,734 |
| 2026-02-12 | APA | 27.93 | 28.19 | 26.27 | 26.74 | 26.74 | 7.078e+6 |
| 2026-02-12 | APC | 17.47 | 17.95 | 16.73 | 17.27 | 17.27 | 2.588e+6 |
| 2026-02-12 | AVB | 178.33 | 179.01 | 171.84 | 173.33 | 173.33 | 1.896e+6 |
| 2026-02-12 | AWK | 122.87 | 128.97 | 122.62 | 127.46 | 127.46 | 3.449e+6 |
| 2026-02-12 | AXON | 438.21 | 443.19 | 428.05 | 435.81 | 435.81 | 868,400 |
| 2026-02-12 | AXP | 355.38 | 357.93 | 339.31 | 341.8 | 341.8 | 4.142e+6 |
| 2026-02-12 | AYI | 324.09 | 329.11 | 310.51 | 313.02 | 313.02 | 573,319 |
| 2026-02-12 | AZO | 3,747.98 | 3,844.64 | 3,747.98 | 3,788.71 | 3,788.71 | 142,700 |