Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57001–57050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-16 | ALB | 131.59 | 134.14 | 130.07 | 130.74 | 130.74 | 2.349e+6 |
| 2025-12-16 | ALGN | 162.49 | 164.11 | 161.19 | 162.89 | 162.89 | 1.287e+6 |
| 2025-12-16 | ALK | 52.36 | 53.25 | 51.47 | 52.42 | 52.42 | 2.947e+6 |
| 2025-12-16 | ALL | 209.68 | 211.69 | 207.36 | 208.46 | 208.46 | 1.709e+6 |
| 2025-12-16 | ALLE | 160.98 | 162.03 | 157.5 | 159.07 | 159.07 | 777,100 |
| 2025-12-16 | AMAT | 259.15 | 260.93 | 254.67 | 258.2 | 258.2 | 5.860e+6 |
| 2025-12-16 | AMCR | 41.31 | 41.7 | 40.67 | 41.06 | 41.06 | 4.065e+6 |
| 2025-12-16 | AMD | 206.92 | 210.22 | 205.11 | 209.17 | 209.17 | 2.347e+7 |
| 2025-12-16 | AME | 202.48 | 203.46 | 200.51 | 201.46 | 201.46 | 1.534e+6 |
| 2025-12-16 | AMG | 275.87 | 275.93 | 269.98 | 273.13 | 273.13 | 296,900 |
| 2025-12-16 | AMGN | 320.17 | 322.65 | 318.39 | 322.06 | 322.06 | 2.643e+6 |
| 2025-12-16 | AMP | 489.64 | 491.33 | 482.1 | 483.4 | 483.4 | 603,943 |
| 2025-12-16 | AMT | 176.77 | 177.46 | 175.23 | 175.65 | 175.65 | 3.198e+6 |
| 2025-12-16 | AMTM | 28.79 | 29.17 | 28.14 | 29.13 | 29.13 | 2.300e+6 |
| 2025-12-16 | AMZN | 223.04 | 223.66 | 221.13 | 222.56 | 222.56 | 3.930e+7 |
| 2025-12-16 | AN | 209.59 | 210.34 | 205.73 | 207.46 | 207.46 | 373,400 |
| 2025-12-16 | ANET | 126.14 | 127.84 | 124.2 | 126.13 | 126.13 | 6.656e+6 |
| 2025-12-16 | AON | 351.17 | 353.04 | 349.37 | 350.13 | 350.13 | 1.121e+6 |
| 2025-12-16 | AOS | 68.2 | 68.27 | 66.9 | 67.23 | 67.23 | 1.147e+6 |
| 2025-12-16 | APA | 24.64 | 24.64 | 23.37 | 23.58 | 23.58 | 6.584e+6 |
| 2025-12-16 | AVB | 174.33 | 174.51 | 172.36 | 173.33 | 173.33 | 1.023e+6 |
| 2025-12-16 | AVGO | 334.67 | 346.11 | 333.72 | 339.93 | 339.93 | 5.806e+7 |
| 2025-12-16 | AWK | 132.83 | 133.67 | 130.14 | 130.9 | 130.9 | 2.642e+6 |
| 2025-12-16 | AXON | 548.32 | 559.52 | 540.93 | 555.06 | 555.06 | 897,828 |
| 2025-12-16 | AXP | 381.94 | 382.72 | 376.79 | 378.71 | 378.71 | 2.585e+6 |
| 2025-12-16 | AYI | 360.27 | 361.51 | 353.53 | 356.85 | 356.85 | 304,614 |
| 2025-12-16 | AZO | 3,466.01 | 3,491.95 | 3,408.52 | 3,417.42 | 3,417.42 | 168,022 |
| 2025-12-16 | BA | 205 | 208.65 | 204.39 | 206.71 | 206.71 | 6.120e+6 |
| 2025-12-16 | BAC | 54.83 | 55.04 | 54.38 | 54.5 | 54.5 | 3.293e+7 |
| 2025-12-16 | BALL | 51.58 | 51.98 | 51.41 | 51.61 | 51.61 | 3.657e+6 |
| 2025-12-16 | BAX | 19.53 | 19.56 | 18.81 | 19.04 | 19.04 | 8.966e+6 |
| 2025-12-16 | BBBY | 6.29 | 6.54 | 6.2 | 6.46 | 6.46 | 1.505e+6 |
| 2025-12-16 | BBWI | 19.83 | 19.86 | 19.29 | 19.48 | 19.48 | 5.061e+6 |
| 2025-12-16 | BBY | 71.02 | 72.18 | 70.48 | 71.53 | 71.53 | 7.248e+6 |
| 2025-12-16 | BDX | 156.41 | 156.87 | 152.43 | 153.41 | 153.41 | 3.026e+6 |
| 2025-12-16 | BEN | 23.01 | 23.19 | 22.66 | 22.82 | 22.82 | 4.011e+6 |
| 2025-12-16 | BG | 93.83 | 93.83 | 90.73 | 91.18 | 91.18 | 1.627e+6 |
| 2025-12-16 | BHF | 65.39 | 65.42 | 65.28 | 65.28 | 65.28 | 624,404 |
| 2025-12-16 | BIIB | 174.51 | 174.51 | 169.52 | 171.5 | 171.5 | 2.408e+6 |
| 2025-12-16 | BIO | 308.1 | 309.79 | 298.02 | 302.02 | 302.02 | 173,119 |
| 2025-12-16 | BK | 116.06 | 116.09 | 113.13 | 113.4 | 113.4 | 5.194e+6 |
| 2025-12-16 | BKNG | 216.5 | 220.3 | 216.26 | 216.98 | 216.98 | 5.720e+6 |
| 2025-12-16 | BKR | 46.33 | 46.45 | 44.25 | 44.7 | 44.7 | 1.003e+7 |
| 2025-12-16 | BLDR | 104.13 | 105.95 | 102.74 | 103.18 | 103.18 | 1.617e+6 |
| 2025-12-16 | BLK | 1,075.37 | 1,077.19 | 1,057.99 | 1,062.22 | 1,062.22 | 651,576 |
| 2025-12-16 | BR | 229.07 | 229.55 | 226.01 | 226.23 | 226.23 | 784,200 |
| 2025-12-16 | BRO | 82.03 | 82.15 | 79.98 | 80.55 | 80.55 | 2.825e+6 |
| 2025-12-16 | BSX | 91.59 | 93.17 | 90.42 | 92.95 | 92.95 | 1.457e+7 |
| 2025-12-16 | BWA | 44.97 | 45.26 | 44.14 | 44.39 | 44.39 | 1.959e+6 |
| 2025-12-16 | BX | 147.86 | 149.08 | 147.15 | 148.96 | 148.96 | 3.735e+6 |