Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
61901–61950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-04 | AME | 198.5 | 200.24 | 197.71 | 198.59 | 198.59 | 1.030e+6 |
| 2025-12-04 | AMG | 272.15 | 276.38 | 268.12 | 271.67 | 271.67 | 140,700 |
| 2025-12-04 | AMGN | 339.3 | 341.37 | 334.09 | 335.29 | 335.29 | 3.696e+6 |
| 2025-12-04 | AMP | 469.24 | 475.15 | 467.66 | 471 | 471 | 533,340 |
| 2025-12-04 | AMT | 172.15 | 175.62 | 171.99 | 175.35 | 175.35 | 2.804e+6 |
| 2025-12-04 | AMTM | 28.87 | 29.68 | 28.45 | 29.25 | 29.25 | 3.924e+6 |
| 2025-12-04 | AMZN | 232.77 | 233.5 | 226.8 | 229.11 | 229.11 | 4.568e+7 |
| 2025-12-04 | AN | 214.06 | 216.24 | 213.53 | 215.13 | 215.13 | 334,400 |
| 2025-12-04 | ANET | 127.08 | 130.78 | 126.74 | 128.55 | 128.55 | 4.516e+6 |
| 2025-12-04 | AON | 342.82 | 346.34 | 342.82 | 346.06 | 346.06 | 690,803 |
| 2025-12-04 | AOS | 66.97 | 68.18 | 66.1 | 66.49 | 66.49 | 1.729e+6 |
| 2025-12-04 | APA | 26.58 | 26.76 | 26.19 | 26.29 | 26.29 | 6.751e+6 |
| 2025-12-04 | AVB | 175.59 | 178.04 | 175.21 | 175.76 | 175.76 | 1.131e+6 |
| 2025-12-04 | AVGO | 379.16 | 382.36 | 375.03 | 379.51 | 379.51 | 1.585e+7 |
| 2025-12-04 | AVY | 175.42 | 178.2 | 173.49 | 174.1 | 174.1 | 1.064e+6 |
| 2025-12-04 | AWK | 129.06 | 129.73 | 126.24 | 127.16 | 127.16 | 2.613e+6 |
| 2025-12-04 | AXON | 547.49 | 553.46 | 540.65 | 550.61 | 550.61 | 1.259e+6 |
| 2025-12-04 | AYI | 366.4 | 378.65 | 365.53 | 374.21 | 374.21 | 183,330 |
| 2025-12-04 | AZO | 3,858.74 | 3,872.8 | 3,817.69 | 3,840.5 | 3,840.5 | 110,016 |
| 2025-12-04 | BA | 202.85 | 202.89 | 198.53 | 201.87 | 201.87 | 9.513e+6 |
| 2025-12-04 | BAC | 53.63 | 54.1 | 53.42 | 53.58 | 53.58 | 3.853e+7 |
| 2025-12-04 | BALL | 48.49 | 48.8 | 48.32 | 48.7 | 48.7 | 2.448e+6 |
| 2025-12-04 | BAX | 18.83 | 18.92 | 18.32 | 18.47 | 18.47 | 7.934e+6 |
| 2025-12-04 | BBBY | 6.6 | 6.74 | 6.41 | 6.53 | 6.53 | 1.790e+6 |
| 2025-12-04 | BBWI | 18.97 | 19.13 | 18.67 | 18.85 | 18.85 | 5.756e+6 |
| 2025-12-04 | BBY | 72.44 | 73.63 | 71.93 | 72 | 72 | 4.592e+6 |
| 2025-12-04 | BDX | 150.58 | 150.8 | 149.24 | 150.54 | 150.54 | 1.594e+6 |
| 2025-12-04 | BEN | 22.48 | 22.88 | 22.43 | 22.49 | 22.49 | 2.787e+6 |
| 2025-12-04 | BG | 94.63 | 94.87 | 91.32 | 93.29 | 93.29 | 1.084e+6 |
| 2025-12-04 | BHF | 65.51 | 65.6 | 65.45 | 65.52 | 65.52 | 639,600 |
| 2025-12-04 | BIIB | 181.86 | 182.69 | 179.27 | 181.98 | 181.98 | 1.246e+6 |
| 2025-12-04 | BIO | 320 | 321 | 311.81 | 320.06 | 320.06 | 114,300 |
| 2025-12-04 | BK | 112.27 | 113.48 | 112.27 | 113 | 113 | 2.561e+6 |
| 2025-12-04 | BKNG | 201.75 | 202.41 | 199.96 | 200.25 | 200.25 | 4.661e+6 |
| 2025-12-04 | BKR | 50.08 | 50.76 | 49.57 | 50.25 | 50.25 | 6.358e+6 |
| 2025-12-04 | BLDR | 114.27 | 115.47 | 110.13 | 111.01 | 111.01 | 2.142e+6 |
| 2025-12-04 | BLK | 1,069.63 | 1,075.59 | 1,061.53 | 1,064.44 | 1,064.44 | 597,894 |
| 2025-12-04 | BR | 228.64 | 230.26 | 226.99 | 228.66 | 228.66 | 584,625 |
| 2025-12-04 | BRO | 79.47 | 80.1 | 78.66 | 79.23 | 79.23 | 2.250e+6 |
| 2025-12-04 | BSX | 98.65 | 99.27 | 97.15 | 97.72 | 97.72 | 9.408e+6 |
| 2025-12-04 | BWA | 43.13 | 43.4 | 42.99 | 43.26 | 43.26 | 2.066e+6 |
| 2025-12-04 | BX | 148.84 | 149.77 | 147.14 | 148.27 | 148.27 | 3.572e+6 |
| 2025-12-04 | BXP | 69.88 | 69.96 | 68.6 | 68.9 | 68.9 | 1.082e+6 |
| 2025-12-04 | C | 105.61 | 107.64 | 105.58 | 106.73 | 106.73 | 1.281e+7 |
| 2025-12-04 | CA | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 100 |
| 2025-12-04 | CAG | 16.47 | 16.54 | 16.18 | 16.21 | 16.21 | 8.758e+6 |
| 2025-12-04 | CARR | 53.55 | 54.7 | 53.2 | 54.07 | 54.07 | 1.221e+7 |
| 2025-12-04 | CASY | 554.4 | 564.47 | 554.18 | 562.24 | 562.24 | 377,678 |
| 2025-12-04 | CB | 293.52 | 295.93 | 291.8 | 292.84 | 292.84 | 1.799e+6 |
| 2025-12-04 | CBRE | 162.3 | 162.98 | 160.61 | 161.47 | 161.47 | 1.166e+6 |