Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
59451–59500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-10 | AMAT | 266.1 | 275.41 | 265.19 | 274.46 | 274.46 | 6.245e+6 |
| 2025-12-10 | AMCR | 40.12 | 40.52 | 39.93 | 40.47 | 40.47 | 3.754e+6 |
| 2025-12-10 | AMD | 222 | 222.61 | 218.67 | 221.42 | 221.42 | 2.328e+7 |
| 2025-12-10 | AME | 196.2 | 201.48 | 195.77 | 200.34 | 200.34 | 1.646e+6 |
| 2025-12-10 | AMG | 271.75 | 280.69 | 269.98 | 279.58 | 279.58 | 815,647 |
| 2025-12-10 | AMGN | 311.73 | 312.93 | 308.52 | 310.87 | 310.87 | 3.072e+6 |
| 2025-12-10 | AMP | 479.59 | 496.93 | 476.58 | 493.99 | 493.99 | 978,681 |
| 2025-12-10 | AMT | 176.32 | 179.08 | 176.06 | 176.76 | 176.76 | 2.501e+6 |
| 2025-12-10 | AMTM | 28.7 | 29.61 | 28.5 | 29.6 | 29.6 | 2.460e+6 |
| 2025-12-10 | AMZN | 228.81 | 232.42 | 228.46 | 231.78 | 231.78 | 3.879e+7 |
| 2025-12-10 | AN | 216.4 | 222.07 | 216.4 | 221.71 | 221.71 | 447,000 |
| 2025-12-10 | ANET | 131.05 | 134.44 | 130.25 | 132.36 | 132.36 | 5.921e+6 |
| 2025-12-10 | AON | 344.61 | 344.77 | 334.83 | 338.43 | 338.43 | 1.300e+6 |
| 2025-12-10 | AOS | 65.96 | 67.51 | 65.9 | 67.21 | 67.21 | 1.146e+6 |
| 2025-12-10 | APA | 25.87 | 26.23 | 25.55 | 25.9 | 25.9 | 5.682e+6 |
| 2025-12-10 | AVB | 171.85 | 173.95 | 171.29 | 172.75 | 172.75 | 1.311e+6 |
| 2025-12-10 | AVGO | 400.59 | 412.95 | 397.96 | 411.32 | 411.32 | 3.153e+7 |
| 2025-12-10 | AVY | 172.59 | 177.13 | 171.16 | 176.23 | 176.23 | 862,000 |
| 2025-12-10 | AWK | 126.39 | 127.39 | 125.76 | 126.95 | 126.95 | 2.799e+6 |
| 2025-12-10 | AXON | 552.3 | 579.6 | 552.07 | 568.39 | 568.39 | 1.396e+6 |
| 2025-12-10 | AYI | 370.95 | 376.63 | 368.46 | 371.87 | 371.87 | 253,700 |
| 2025-12-10 | AZO | 3,473.49 | 3,503.09 | 3,388.57 | 3,421.13 | 3,421.13 | 264,800 |
| 2025-12-10 | BA | 200.37 | 201.35 | 198.35 | 198.72 | 198.72 | 1.516e+7 |
| 2025-12-10 | BAC | 53.29 | 54.25 | 53.04 | 53.78 | 53.78 | 5.442e+7 |
| 2025-12-10 | BALL | 46.64 | 48.16 | 46.51 | 47.63 | 47.63 | 2.771e+6 |
| 2025-12-10 | BAX | 18.19 | 18.38 | 17.91 | 18.25 | 18.25 | 1.164e+7 |
| 2025-12-10 | BBBY | 6 | 6.56 | 5.94 | 6.41 | 6.41 | 2.169e+6 |
| 2025-12-10 | BBWI | 18.67 | 19.73 | 18.59 | 19.37 | 19.37 | 7.637e+6 |
| 2025-12-10 | BBY | 71.07 | 72.26 | 70.6 | 72.06 | 72.06 | 5.666e+6 |
| 2025-12-10 | BDX | 147.98 | 156 | 147.54 | 154.99 | 154.99 | 3.547e+6 |
| 2025-12-10 | BEN | 22.7 | 22.84 | 22.12 | 22.66 | 22.66 | 8.154e+6 |
| 2025-12-10 | BG | 90.59 | 91.35 | 89.07 | 90.43 | 90.43 | 1.069e+6 |
| 2025-12-10 | BHF | 65.42 | 65.51 | 65.38 | 65.5 | 65.5 | 782,227 |
| 2025-12-10 | BIIB | 173.3 | 178.17 | 169.24 | 177.55 | 177.55 | 2.148e+6 |
| 2025-12-10 | BIO | 309.74 | 316.2 | 307.08 | 315 | 315 | 169,734 |
| 2025-12-10 | BK | 115.2 | 117.9 | 113.75 | 117.4 | 117.4 | 5.255e+6 |
| 2025-12-10 | BKNG | 206.47 | 214.13 | 202.13 | 210.61 | 210.61 | 1.145e+7 |
| 2025-12-10 | BKR | 47.47 | 47.82 | 46.57 | 47.7 | 47.7 | 7.507e+6 |
| 2025-12-10 | BLDR | 105.39 | 110.71 | 104.16 | 109.58 | 109.58 | 1.883e+6 |
| 2025-12-10 | BLK | 1,071.27 | 1,083.73 | 1,065.59 | 1,077.36 | 1,077.36 | 840,898 |
| 2025-12-10 | BR | 223.54 | 225.22 | 222.29 | 224.72 | 224.72 | 665,715 |
| 2025-12-10 | BRO | 77.81 | 78.14 | 76.41 | 77.11 | 77.11 | 2.144e+6 |
| 2025-12-10 | BSX | 92.35 | 93.55 | 91.86 | 92.7 | 92.7 | 1.159e+7 |
| 2025-12-10 | BWA | 42.17 | 43.55 | 42.17 | 43.39 | 43.39 | 2.477e+6 |
| 2025-12-10 | BX | 152.83 | 154.07 | 147.84 | 153.38 | 153.38 | 5.169e+6 |
| 2025-12-10 | BXP | 67.42 | 69.08 | 67.37 | 68.68 | 68.68 | 1.805e+6 |
| 2025-12-10 | C | 108.29 | 110.81 | 108.19 | 110 | 110 | 1.658e+7 |
| 2025-12-10 | CA | 24.65 | 24.65 | 24.62 | 24.63 | 24.63 | 2,300 |
| 2025-12-10 | CAG | 16.43 | 16.72 | 16.35 | 16.68 | 16.68 | 1.415e+7 |
| 2025-12-10 | CARR | 52.53 | 53.64 | 51.93 | 52.98 | 52.98 | 1.653e+7 |