Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
53951–54000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-23 | AMAT | 257.52 | 259.8 | 257.24 | 259.58 | 259.58 | 3.792e+6 |
| 2025-12-23 | AMCR | 41.06 | 41.11 | 40.76 | 40.81 | 40.81 | 2.802e+6 |
| 2025-12-23 | AMD | 212.86 | 217.03 | 212.28 | 214.9 | 214.9 | 2.027e+7 |
| 2025-12-23 | AME | 207.67 | 209.81 | 206.67 | 208.23 | 208.23 | 1.421e+6 |
| 2025-12-23 | AMG | 287.54 | 292.41 | 287.54 | 292.27 | 292.27 | 368,837 |
| 2025-12-23 | AMGN | 323.4 | 328.9 | 323.38 | 326.75 | 326.75 | 1.553e+6 |
| 2025-12-23 | AMP | 494.41 | 496.28 | 491.83 | 495.11 | 495.11 | 428,000 |
| 2025-12-23 | AMT | 169.59 | 171.19 | 168.79 | 171.12 | 171.12 | 3.358e+6 |
| 2025-12-23 | AMTM | 29.62 | 29.72 | 29.15 | 29.46 | 29.46 | 1.021e+6 |
| 2025-12-23 | AMZN | 229.06 | 232.45 | 228.73 | 232.14 | 232.14 | 2.923e+7 |
| 2025-12-23 | AN | 210.18 | 214.11 | 207.7 | 210.08 | 210.08 | 269,428 |
| 2025-12-23 | ANET | 129.32 | 131.72 | 129.25 | 131.32 | 131.32 | 2.884e+6 |
| 2025-12-23 | AON | 354.08 | 355.12 | 352.2 | 354.18 | 354.18 | 590,338 |
| 2025-12-23 | AOS | 67.5 | 67.66 | 66.64 | 67.03 | 67.03 | 747,639 |
| 2025-12-23 | APA | 24.05 | 24.18 | 23.76 | 23.97 | 23.97 | 3.170e+6 |
| 2025-12-23 | AVB | 179.22 | 179.22 | 176.15 | 177.94 | 177.94 | 722,340 |
| 2025-12-23 | AVGO | 340.1 | 349.38 | 337.83 | 348.59 | 348.59 | 2.823e+7 |
| 2025-12-23 | AWK | 129.74 | 129.92 | 128.66 | 128.95 | 128.95 | 869,117 |
| 2025-12-23 | AXON | 597.26 | 608.38 | 584.29 | 591.02 | 591.02 | 709,503 |
| 2025-12-23 | AXP | 378.72 | 382.5 | 378.07 | 380.15 | 380.15 | 1.768e+6 |
| 2025-12-23 | AYI | 367.34 | 371.93 | 364.14 | 370.83 | 370.83 | 232,823 |
| 2025-12-23 | AZO | 3,436.29 | 3,486.2 | 3,419.36 | 3,463.61 | 3,463.61 | 196,200 |
| 2025-12-23 | BA | 216.9 | 217.56 | 215.32 | 216.85 | 216.85 | 4.496e+6 |
| 2025-12-23 | BAC | 55.5 | 55.91 | 55.5 | 55.66 | 55.66 | 2.227e+7 |
| 2025-12-23 | BALL | 51.92 | 52.34 | 51.66 | 52.07 | 52.07 | 1.493e+6 |
| 2025-12-23 | BAX | 18.97 | 18.98 | 18.64 | 18.92 | 18.92 | 5.031e+6 |
| 2025-12-23 | BBBY | 5.64 | 5.74 | 5.53 | 5.67 | 5.67 | 1.744e+6 |
| 2025-12-23 | BBWI | 19.16 | 19.44 | 18.99 | 19.09 | 19.09 | 6.058e+6 |
| 2025-12-23 | BBY | 70.29 | 70.38 | 68.4 | 68.54 | 68.54 | 4.065e+6 |
| 2025-12-23 | BDX | 153.39 | 153.39 | 152.18 | 152.85 | 152.85 | 1.323e+6 |
| 2025-12-23 | BEN | 23.83 | 23.89 | 23.47 | 23.52 | 23.52 | 2.998e+6 |
| 2025-12-23 | BG | 88.92 | 89.12 | 87.21 | 87.52 | 87.52 | 1.212e+6 |
| 2025-12-23 | BHF | 64.86 | 65 | 64.48 | 64.55 | 64.55 | 750,122 |
| 2025-12-23 | BIIB | 174.26 | 175.58 | 173.08 | 174.82 | 174.82 | 1.282e+6 |
| 2025-12-23 | BIO | 304.21 | 304.21 | 298.85 | 301.03 | 301.03 | 157,000 |
| 2025-12-23 | BK | 116.22 | 117.14 | 115.98 | 116.24 | 116.24 | 2.657e+6 |
| 2025-12-23 | BKNG | 215.33 | 217.15 | 215.19 | 217.07 | 217.07 | 3.018e+6 |
| 2025-12-23 | BKR | 45.24 | 45.39 | 44.69 | 44.87 | 44.87 | 7.896e+6 |
| 2025-12-23 | BLDR | 103.67 | 103.67 | 101.8 | 102.7 | 102.7 | 1.095e+6 |
| 2025-12-23 | BLK | 1,079.54 | 1,085.69 | 1,077.4 | 1,080.53 | 1,080.53 | 265,494 |
| 2025-12-23 | BR | 227.02 | 227.06 | 225.08 | 226.12 | 226.12 | 396,000 |
| 2025-12-23 | BRO | 80.09 | 80.12 | 78.76 | 79.55 | 79.55 | 2.949e+6 |
| 2025-12-23 | BSX | 95.81 | 96.25 | 95.69 | 96.09 | 96.09 | 5.825e+6 |
| 2025-12-23 | BWA | 45.45 | 45.45 | 44.8 | 45.04 | 45.04 | 1.848e+6 |
| 2025-12-23 | BX | 152.37 | 153.53 | 151.83 | 151.97 | 151.97 | 2.518e+6 |
| 2025-12-23 | BXP | 67.63 | 67.63 | 66.95 | 67.18 | 67.18 | 1.132e+6 |
| 2025-12-23 | C | 116.99 | 119.08 | 116.9 | 118.22 | 118.22 | 1.614e+7 |
| 2025-12-23 | CA | 24.57 | 24.65 | 24.57 | 24.65 | 24.65 | 400 |
| 2025-12-23 | CAG | 16.47 | 16.5 | 16.21 | 16.24 | 16.24 | 9.443e+6 |
| 2025-12-23 | CARR | 52.81 | 53.22 | 52.46 | 52.92 | 52.92 | 4.528e+6 |