Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61251–61300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | RF | 26.03 | 26.31 | 25.93 | 26.03 | 26.03 | 9.896e+6 |
| 2025-12-05 | VEEV | 242 | 244.22 | 239.16 | 242 | 242 | 1.389e+6 |
| 2025-12-05 | RHI | 24.9 | 25.92 | 24.8 | 25.56 | 25.56 | 2.003e+6 |
| 2025-12-05 | RRC | 39.86 | 40.68 | 39.37 | 39.41 | 39.41 | 4.952e+6 |
| 2025-12-05 | SYF | 78.74 | 80 | 78.58 | 79.71 | 79.71 | 2.621e+6 |
| 2025-12-05 | SWK | 71.32 | 72.54 | 71.1 | 71.67 | 71.67 | 1.621e+6 |
| 2025-12-05 | A | 148.2 | 148.41 | 144.18 | 144.91 | 144.91 | 2.142e+6 |
| 2025-12-05 | AA | 44.11 | 44.7 | 43.59 | 43.63 | 43.63 | 5.135e+6 |
| 2025-12-05 | AAL | 14.42 | 14.89 | 14.25 | 14.81 | 14.81 | 5.659e+7 |
| 2025-12-05 | AAP | 52.16 | 54.17 | 51.62 | 51.93 | 51.93 | 1.104e+6 |
| 2025-12-05 | AAPL | 280.02 | 280.62 | 277.53 | 278.26 | 278.26 | 4.727e+7 |
| 2025-12-05 | ABBV | 225.23 | 225.55 | 221.42 | 222.43 | 222.43 | 3.985e+6 |
| 2025-12-05 | ABNB | 120.92 | 124.81 | 120.4 | 124.32 | 124.32 | 3.962e+6 |
| 2025-12-05 | ABT | 124.25 | 124.64 | 123.24 | 123.68 | 123.68 | 4.361e+6 |
| 2025-12-05 | ACGL | 92.17 | 92.17 | 91.2 | 91.72 | 91.72 | 1.432e+6 |
| 2025-12-05 | ACN | 264.3 | 267.16 | 262.3 | 262.81 | 262.81 | 3.786e+6 |
| 2025-12-05 | ADBE | 330.6 | 348.59 | 329.71 | 346.26 | 346.26 | 7.650e+6 |
| 2025-12-05 | ADI | 278.27 | 281.37 | 277.29 | 279.43 | 279.43 | 3.834e+6 |
| 2025-12-05 | ADM | 58.3 | 58.76 | 58.15 | 58.19 | 58.19 | 1.926e+6 |
| 2025-12-05 | ADP | 255.62 | 258.93 | 255.56 | 257.82 | 257.82 | 2.757e+6 |
| 2025-12-05 | ADSK | 306 | 307.83 | 304.3 | 306.74 | 306.74 | 1.559e+6 |
| 2025-12-05 | ADT | 8 | 8.06 | 7.97 | 8.06 | 8.06 | 6.429e+6 |
| 2025-12-05 | AEE | 99.15 | 99.59 | 98.25 | 98.47 | 98.47 | 2.222e+6 |
| 2025-12-05 | AEP | 116.1 | 116.34 | 115.07 | 115.77 | 115.77 | 3.166e+6 |
| 2025-12-05 | AES | 13.76 | 13.83 | 13.57 | 13.59 | 13.59 | 5.816e+6 |
| 2025-12-05 | AFL | 107.8 | 108.32 | 107.37 | 108.14 | 108.14 | 2.062e+6 |
| 2025-12-05 | AIG | 75.68 | 76.43 | 75.61 | 76.18 | 76.18 | 4.223e+6 |
| 2025-12-05 | AIV | 4.16 | 4.22 | 4.16 | 4.18 | 4.18 | 984,100 |
| 2025-12-05 | AIZ | 222.66 | 223.55 | 219.76 | 221.97 | 221.97 | 264,342 |
| 2025-12-05 | AJG | 243.94 | 244.25 | 237.92 | 238.98 | 238.98 | 1.772e+6 |
| 2025-12-05 | AKAM | 86.6 | 87 | 82.7 | 83.49 | 83.49 | 3.069e+6 |
| 2025-12-05 | ALB | 123.13 | 129.16 | 122.02 | 124.5 | 124.5 | 5.265e+6 |
| 2025-12-05 | ALGN | 157.92 | 159.5 | 155.4 | 157.21 | 157.21 | 1.565e+6 |
| 2025-12-05 | ALK | 47.3 | 49.94 | 47.18 | 49.65 | 49.65 | 5.740e+6 |
| 2025-12-05 | ALL | 205.43 | 205.43 | 200.8 | 201.25 | 201.25 | 1.576e+6 |
| 2025-12-05 | ALLE | 160.7 | 161.98 | 157.73 | 157.99 | 157.99 | 1.161e+6 |
| 2025-12-05 | AMAT | 269.12 | 272.91 | 266.69 | 267.33 | 267.33 | 5.373e+6 |
| 2025-12-05 | AMCR | 40.91 | 41.06 | 40.76 | 40.96 | 40.96 | 3.380e+6 |
| 2025-12-05 | AMD | 217.17 | 223.64 | 216.24 | 217.97 | 217.97 | 3.329e+7 |
| 2025-12-05 | AME | 198.72 | 201.07 | 198 | 199.48 | 199.48 | 1.562e+6 |
| 2025-12-05 | AMG | 270.78 | 274.14 | 270.43 | 273.17 | 273.17 | 155,305 |
| 2025-12-05 | AMGN | 335.49 | 336 | 323.93 | 325.17 | 325.17 | 2.898e+6 |
| 2025-12-05 | AMP | 468.61 | 477.51 | 468.61 | 473.93 | 473.93 | 451,200 |
| 2025-12-05 | AMT | 175.34 | 176.86 | 174.63 | 175.38 | 175.38 | 2.998e+6 |
| 2025-12-05 | AMTM | 28.87 | 28.91 | 28.19 | 28.88 | 28.88 | 2.886e+6 |
| 2025-12-05 | AMZN | 230.32 | 231.24 | 228.55 | 229.53 | 229.53 | 3.312e+7 |
| 2025-12-05 | AN | 214.42 | 217.53 | 214.07 | 215.92 | 215.92 | 224,900 |
| 2025-12-05 | ANET | 128.5 | 129.66 | 126.84 | 128.59 | 128.59 | 5.166e+6 |
| 2025-12-05 | AON | 345.07 | 345.92 | 338.57 | 343.56 | 343.56 | 1.189e+6 |
| 2025-12-05 | AOS | 66.8 | 67.68 | 66.55 | 67.31 | 67.31 | 1.931e+6 |