Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
54551–54600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-22 | AFL | 109.1 | 109.62 | 108.63 | 108.91 | 108.91 | 2.142e+6 |
| 2025-12-22 | AIG | 85.62 | 86.32 | 85.02 | 85.92 | 85.92 | 3.037e+6 |
| 2025-12-22 | AIV | 4.21 | 4.27 | 4.2 | 4.22 | 4.22 | 1.107e+6 |
| 2025-12-22 | AIZ | 237.9 | 241.06 | 237.88 | 240.53 | 240.53 | 289,000 |
| 2025-12-22 | AJG | 251.19 | 258.21 | 250.6 | 257.46 | 257.46 | 1.590e+6 |
| 2025-12-22 | AKAM | 89.19 | 90.76 | 88.77 | 90.11 | 90.11 | 1.744e+6 |
| 2025-12-22 | ALB | 146.54 | 150.35 | 143.48 | 145.02 | 145.02 | 3.574e+6 |
| 2025-12-22 | ALGN | 158.69 | 160.11 | 157.94 | 159.28 | 159.28 | 1.099e+6 |
| 2025-12-22 | ALK | 52.11 | 53.72 | 52 | 53.48 | 53.48 | 2.178e+6 |
| 2025-12-22 | ALL | 202.84 | 207.28 | 202.52 | 207.23 | 207.23 | 1.454e+6 |
| 2025-12-22 | ALLE | 159.22 | 162.06 | 159.22 | 160.16 | 160.16 | 857,014 |
| 2025-12-22 | AMAT | 262.18 | 262.18 | 256.96 | 258.37 | 258.37 | 4.182e+6 |
| 2025-12-22 | AMCR | 40.91 | 41.06 | 40.76 | 41.06 | 41.06 | 3.167e+6 |
| 2025-12-22 | AMD | 220 | 220.17 | 213.31 | 214.95 | 214.95 | 2.495e+7 |
| 2025-12-22 | AME | 203.28 | 206.04 | 202.71 | 205.9 | 205.9 | 1.212e+6 |
| 2025-12-22 | AMG | 280.48 | 287.84 | 279.84 | 287.65 | 287.65 | 484,300 |
| 2025-12-22 | AMGN | 322.33 | 327.13 | 321.42 | 326.65 | 326.65 | 2.400e+6 |
| 2025-12-22 | AMP | 487.59 | 493 | 487.42 | 492.66 | 492.66 | 465,733 |
| 2025-12-22 | AMT | 168.3 | 170 | 167.45 | 169.18 | 169.18 | 4.155e+6 |
| 2025-12-22 | AMTM | 29.34 | 30.21 | 29.26 | 29.87 | 29.87 | 1.726e+6 |
| 2025-12-22 | AMZN | 228.61 | 229.48 | 226.71 | 228.43 | 228.43 | 3.226e+7 |
| 2025-12-22 | AN | 209.65 | 212.38 | 209.24 | 209.91 | 209.91 | 325,700 |
| 2025-12-22 | ANET | 133.43 | 134 | 130.22 | 130.73 | 130.73 | 5.547e+6 |
| 2025-12-22 | AON | 347.21 | 355.07 | 346.35 | 353.77 | 353.77 | 827,026 |
| 2025-12-22 | AOS | 67.08 | 67.79 | 67.02 | 67.39 | 67.39 | 883,700 |
| 2025-12-22 | APA | 24.11 | 24.58 | 23.97 | 24.02 | 24.02 | 6.425e+6 |
| 2025-12-22 | AVB | 175.04 | 179.42 | 174.73 | 178.8 | 178.8 | 1.201e+6 |
| 2025-12-22 | AVGO | 345.31 | 345.52 | 336.52 | 340.74 | 340.74 | 2.874e+7 |
| 2025-12-22 | AWK | 128.02 | 130.37 | 127.32 | 129.86 | 129.86 | 1.039e+6 |
| 2025-12-22 | AXON | 603.95 | 617.97 | 596.5 | 600.19 | 600.19 | 876,200 |
| 2025-12-22 | AXP | 376.3 | 380.37 | 375.06 | 378.81 | 378.81 | 2.747e+6 |
| 2025-12-22 | AYI | 366.56 | 370.1 | 359.23 | 367.19 | 367.19 | 199,105 |
| 2025-12-22 | AZO | 3,381.78 | 3,424.99 | 3,380.23 | 3,413.81 | 3,413.81 | 136,800 |
| 2025-12-22 | BA | 215.34 | 217.15 | 214.22 | 216.84 | 216.84 | 5.459e+6 |
| 2025-12-22 | BAC | 55.06 | 55.8 | 55.03 | 55.57 | 55.57 | 3.341e+7 |
| 2025-12-22 | BALL | 51.57 | 52.24 | 51.42 | 52.16 | 52.16 | 2.374e+6 |
| 2025-12-22 | BAX | 18.84 | 19.21 | 18.83 | 18.97 | 18.97 | 8.132e+6 |
| 2025-12-22 | BBBY | 6.08 | 6.18 | 5.72 | 5.77 | 5.77 | 1.828e+6 |
| 2025-12-22 | BBWI | 19.57 | 19.81 | 19.01 | 19.12 | 19.12 | 6.588e+6 |
| 2025-12-22 | BBY | 70.92 | 71.1 | 69.56 | 70.23 | 70.23 | 3.965e+6 |
| 2025-12-22 | BDX | 153.17 | 154.75 | 153.01 | 153.69 | 153.69 | 1.923e+6 |
| 2025-12-22 | BEN | 23.29 | 23.97 | 23.28 | 23.9 | 23.9 | 3.882e+6 |
| 2025-12-22 | BG | 90.87 | 91.2 | 88.05 | 88.74 | 88.74 | 1.425e+6 |
| 2025-12-22 | BHF | 64.98 | 65.07 | 64.85 | 64.86 | 64.86 | 847,700 |
| 2025-12-22 | BIIB | 174.78 | 177.29 | 172.9 | 174.7 | 174.7 | 1.910e+6 |
| 2025-12-22 | BIO | 302.02 | 307.07 | 298.8 | 304.85 | 304.85 | 194,400 |
| 2025-12-22 | BK | 115.42 | 116.61 | 115.07 | 116.28 | 116.28 | 3.827e+6 |
| 2025-12-22 | BKNG | 217.03 | 218.3 | 215.11 | 215.79 | 215.79 | 3.375e+6 |
| 2025-12-22 | BKR | 45 | 45.59 | 44.9 | 45.24 | 45.24 | 4.438e+6 |
| 2025-12-22 | BLDR | 103.56 | 104.65 | 102.03 | 103.65 | 103.65 | 1.208e+6 |