Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60651–60700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-08 | ABNB | 124.22 | 124.22 | 120.92 | 122.01 | 122.01 | 4.030e+6 |
| 2025-12-08 | ABT | 123.22 | 123.22 | 120.34 | 120.72 | 120.72 | 6.392e+6 |
| 2025-12-08 | ACGL | 91.22 | 91.49 | 90.5 | 90.94 | 90.94 | 2.010e+6 |
| 2025-12-08 | ACN | 261.96 | 264.82 | 261.25 | 262.72 | 262.72 | 3.219e+6 |
| 2025-12-08 | ADBE | 347.45 | 348.48 | 338.06 | 339.12 | 339.12 | 4.294e+6 |
| 2025-12-08 | ADI | 280.9 | 281.66 | 276.1 | 278.26 | 278.26 | 3.191e+6 |
| 2025-12-08 | ADM | 58.08 | 58.15 | 57.05 | 57.13 | 57.13 | 2.428e+6 |
| 2025-12-08 | ADP | 257.07 | 257.32 | 253.84 | 254.93 | 254.93 | 2.584e+6 |
| 2025-12-08 | ADSK | 307.6 | 309.22 | 298.63 | 301.39 | 301.39 | 1.668e+6 |
| 2025-12-08 | ADT | 8.03 | 8.03 | 7.89 | 7.91 | 7.91 | 5.494e+6 |
| 2025-12-08 | AEE | 98.71 | 98.97 | 97.26 | 97.94 | 97.94 | 2.328e+6 |
| 2025-12-08 | AEP | 115.77 | 115.81 | 113.58 | 113.99 | 113.99 | 3.423e+6 |
| 2025-12-08 | AES | 13.64 | 13.77 | 13.49 | 13.53 | 13.53 | 4.816e+6 |
| 2025-12-08 | AFL | 107.4 | 107.79 | 106.73 | 106.94 | 106.94 | 2.171e+6 |
| 2025-12-08 | AIG | 75.95 | 75.95 | 74.72 | 75.47 | 75.47 | 4.154e+6 |
| 2025-12-08 | AIV | 4.17 | 4.2 | 4.16 | 4.16 | 4.16 | 1.580e+6 |
| 2025-12-08 | AIZ | 221.24 | 221.74 | 219.87 | 220.86 | 220.86 | 233,500 |
| 2025-12-08 | AJG | 238.04 | 239.05 | 235.97 | 237.12 | 237.12 | 1.358e+6 |
| 2025-12-08 | AKAM | 83.48 | 85.7 | 83.48 | 85.32 | 85.32 | 2.314e+6 |
| 2025-12-08 | ALB | 127.57 | 127.68 | 124.03 | 126.5 | 126.5 | 3.603e+6 |
| 2025-12-08 | ALGN | 157.34 | 158.92 | 156.66 | 157.68 | 157.68 | 1.180e+6 |
| 2025-12-08 | ALK | 49.5 | 49.67 | 48.34 | 49.19 | 49.19 | 4.071e+6 |
| 2025-12-08 | ALL | 202.86 | 202.86 | 198.26 | 199.86 | 199.86 | 2.050e+6 |
| 2025-12-08 | ALLE | 157.72 | 158.42 | 156.08 | 157.77 | 157.77 | 1.030e+6 |
| 2025-12-08 | AMAT | 268.83 | 271.48 | 265.87 | 267.49 | 267.49 | 5.338e+6 |
| 2025-12-08 | AMCR | 40.97 | 40.97 | 40.57 | 40.72 | 40.72 | 3.419e+6 |
| 2025-12-08 | AMD | 219.09 | 223.71 | 218.36 | 221.11 | 221.11 | 3.094e+7 |
| 2025-12-08 | AME | 198.97 | 200.77 | 198.33 | 198.94 | 198.94 | 1.073e+6 |
| 2025-12-08 | AMG | 273.49 | 275.59 | 267.24 | 270.19 | 270.19 | 232,300 |
| 2025-12-08 | AMGN | 324.38 | 324.95 | 315.59 | 316.63 | 316.63 | 3.511e+6 |
| 2025-12-08 | AMP | 471.5 | 474.54 | 469.62 | 473.6 | 473.6 | 550,600 |
| 2025-12-08 | AMT | 175.07 | 179.75 | 173.46 | 179.64 | 179.64 | 5.804e+6 |
| 2025-12-08 | AMTM | 28.75 | 29 | 28.33 | 28.82 | 28.82 | 2.245e+6 |
| 2025-12-08 | AMZN | 229.59 | 230.83 | 226.27 | 226.89 | 226.89 | 3.502e+7 |
| 2025-12-08 | AN | 216.62 | 218.08 | 213.36 | 214.83 | 214.83 | 326,719 |
| 2025-12-08 | ANET | 129.73 | 133.57 | 128.21 | 129.11 | 129.11 | 7.814e+6 |
| 2025-12-08 | AON | 341.6 | 342.91 | 339.41 | 341.76 | 341.76 | 875,000 |
| 2025-12-08 | AOS | 67.15 | 67.15 | 65.9 | 66.44 | 66.44 | 1.935e+6 |
| 2025-12-08 | APA | 26.09 | 26.51 | 25.69 | 25.73 | 25.73 | 6.699e+6 |
| 2025-12-08 | AVB | 173.71 | 174.39 | 170.65 | 173.99 | 173.99 | 1.298e+6 |
| 2025-12-08 | AVGO | 400.87 | 405.67 | 395.81 | 399.5 | 399.5 | 3.041e+7 |
| 2025-12-08 | AVY | 177.31 | 178.77 | 173.17 | 174.45 | 174.45 | 902,900 |
| 2025-12-08 | AWK | 127.35 | 128.21 | 125.88 | 126.69 | 126.69 | 2.257e+6 |
| 2025-12-08 | AXON | 553.7 | 555.38 | 548.22 | 553.12 | 553.12 | 533,430 |
| 2025-12-08 | AYI | 371.58 | 376.38 | 367.27 | 371.74 | 371.74 | 132,435 |
| 2025-12-08 | AZO | 3,790 | 3,829.6 | 3,763 | 3,766.96 | 3,766.96 | 229,316 |
| 2025-12-08 | BA | 203.61 | 206.86 | 202.56 | 206.27 | 206.27 | 8.824e+6 |
| 2025-12-08 | BAC | 53.6 | 53.91 | 53.19 | 53.6 | 53.6 | 3.439e+7 |
| 2025-12-08 | BALL | 48.77 | 48.77 | 47.37 | 47.57 | 47.57 | 2.184e+6 |
| 2025-12-08 | BAX | 18.64 | 18.67 | 18.1 | 18.15 | 18.15 | 9.195e+6 |