Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
52701–52750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-26 | AA | 54.24 | 54.25 | 53.56 | 54.07 | 54.07 | 3.153e+6 |
| 2025-12-26 | AAL | 15.61 | 15.62 | 15.31 | 15.44 | 15.44 | 3.778e+7 |
| 2025-12-26 | AAP | 40.38 | 41.53 | 40.07 | 40.82 | 40.82 | 1.484e+6 |
| 2025-12-26 | AAPL | 273.65 | 274.86 | 272.35 | 272.89 | 272.89 | 2.152e+7 |
| 2025-12-26 | ABBV | 226.11 | 226.89 | 224.99 | 226.27 | 226.27 | 1.594e+6 |
| 2025-12-26 | ABNB | 136.73 | 137.21 | 136.15 | 136.82 | 136.82 | 1.776e+6 |
| 2025-12-26 | ABT | 123.18 | 123.79 | 122.87 | 123.44 | 123.44 | 2.121e+6 |
| 2025-12-26 | ACGL | 96.55 | 96.66 | 95.74 | 95.87 | 95.87 | 1.324e+6 |
| 2025-12-26 | ACN | 266.08 | 267.9 | 265.68 | 267.25 | 267.25 | 1.412e+6 |
| 2025-12-26 | ADBE | 352.5 | 356.23 | 352.28 | 353.8 | 353.8 | 1.455e+6 |
| 2025-12-26 | ADI | 276.87 | 277.14 | 275.08 | 275.98 | 275.98 | 1.746e+6 |
| 2025-12-26 | ADM | 56.9 | 57.14 | 56.74 | 57.1 | 57.1 | 1.172e+6 |
| 2025-12-26 | ADSK | 298.42 | 300.72 | 298.34 | 300.71 | 300.71 | 439,324 |
| 2025-12-26 | ADT | 8.03 | 8.09 | 8 | 8.08 | 8.08 | 2.351e+6 |
| 2025-12-26 | AEE | 98.94 | 99.27 | 98.54 | 99.14 | 99.14 | 644,600 |
| 2025-12-26 | AEP | 113.46 | 114.19 | 113.27 | 113.93 | 113.93 | 1.896e+6 |
| 2025-12-26 | AES | 13.67 | 13.74 | 13.58 | 13.73 | 13.73 | 3.091e+6 |
| 2025-12-26 | AFL | 109.4 | 109.71 | 108.52 | 108.76 | 108.76 | 979,047 |
| 2025-12-26 | AIG | 85.91 | 86.16 | 85.62 | 85.97 | 85.97 | 1.175e+6 |
| 2025-12-26 | AIV | 4.47 | 4.52 | 4.46 | 4.5 | 4.5 | 2.226e+6 |
| 2025-12-26 | AIZ | 241.17 | 242.78 | 238.48 | 239.16 | 239.16 | 168,631 |
| 2025-12-26 | AJG | 259.96 | 261.11 | 258.53 | 260.68 | 260.68 | 844,600 |
| 2025-12-26 | AKAM | 88.47 | 88.89 | 88.08 | 88.42 | 88.42 | 1.398e+6 |
| 2025-12-26 | ALB | 149.9 | 151.69 | 147.37 | 149.63 | 149.63 | 1.442e+6 |
| 2025-12-26 | ALGN | 157.56 | 158.64 | 156.76 | 158.37 | 158.37 | 503,119 |
| 2025-12-26 | ALK | 51.3 | 51.74 | 51.1 | 51.49 | 51.49 | 1.001e+6 |
| 2025-12-26 | ALL | 207.68 | 208.89 | 206.34 | 206.75 | 206.75 | 521,100 |
| 2025-12-26 | ALLE | 159.74 | 160.84 | 159.29 | 160.18 | 160.18 | 255,000 |
| 2025-12-26 | AMAT | 261.19 | 262.29 | 259.55 | 261.25 | 261.25 | 1.836e+6 |
| 2025-12-26 | AMCR | 40.86 | 41.06 | 40.71 | 41.06 | 41.06 | 1.979e+6 |
| 2025-12-26 | AMD | 215.43 | 216.83 | 213.03 | 214.99 | 214.99 | 1.579e+7 |
| 2025-12-26 | AME | 207.59 | 208.16 | 207.03 | 208.12 | 208.12 | 498,000 |
| 2025-12-26 | AMG | 291.66 | 299.67 | 291.4 | 296.05 | 296.05 | 323,372 |
| 2025-12-26 | AMGN | 328.88 | 329.2 | 326.12 | 328.17 | 328.17 | 792,600 |
| 2025-12-26 | AMP | 497.71 | 499.17 | 495.62 | 498.53 | 498.53 | 273,306 |
| 2025-12-26 | AMT | 171.11 | 173.26 | 171.11 | 172.98 | 172.98 | 1.463e+6 |
| 2025-12-26 | AMTM | 30.04 | 30.08 | 29.53 | 29.73 | 29.73 | 843,948 |
| 2025-12-26 | AMZN | 232.04 | 232.99 | 231.18 | 232.52 | 232.52 | 1.599e+7 |
| 2025-12-26 | AN | 210.39 | 213.11 | 210.04 | 211.48 | 211.48 | 176,522 |
| 2025-12-26 | ANET | 131 | 132.13 | 130.45 | 131.84 | 131.84 | 2.308e+6 |
| 2025-12-26 | AON | 354.55 | 356.09 | 352.46 | 354.96 | 354.96 | 309,400 |
| 2025-12-26 | AOS | 67.16 | 67.3 | 66.79 | 67.05 | 67.05 | 543,236 |
| 2025-12-26 | APA | 23.88 | 24.15 | 23.54 | 23.8 | 23.8 | 3.292e+6 |
| 2025-12-26 | AVB | 179.24 | 179.85 | 178.25 | 179.48 | 179.48 | 353,707 |
| 2025-12-26 | AVGO | 350.32 | 352.51 | 347.02 | 351.39 | 351.39 | 1.503e+7 |
| 2025-12-26 | AWK | 129.52 | 129.71 | 128.43 | 128.75 | 128.75 | 563,436 |
| 2025-12-26 | AXON | 591.15 | 591.15 | 577.13 | 583.84 | 583.84 | 328,539 |
| 2025-12-26 | AXP | 380.28 | 380.62 | 378.23 | 379.01 | 379.01 | 1.115e+6 |
| 2025-12-26 | AYI | 371.16 | 373.54 | 368.72 | 372.81 | 372.81 | 167,402 |
| 2025-12-26 | AZO | 3,459.31 | 3,467 | 3,438.66 | 3,448.7 | 3,448.7 | 66,600 |