Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62501–62550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-03 | AIG | 75.99 | 76.54 | 75.19 | 76.22 | 76.22 | 3.808e+6 |
| 2025-12-03 | AIV | 4.22 | 4.22 | 4.19 | 4.19 | 4.19 | 1.409e+6 |
| 2025-12-03 | AIZ | 220.5 | 222.11 | 218.64 | 221.43 | 221.43 | 344,700 |
| 2025-12-03 | AJG | 243.04 | 244.83 | 241.23 | 243.96 | 243.96 | 1.519e+6 |
| 2025-12-03 | AKAM | 86.83 | 88.47 | 86.63 | 87.97 | 87.97 | 2.337e+6 |
| 2025-12-03 | ALB | 123.81 | 126.35 | 122.75 | 125.79 | 125.79 | 4.145e+6 |
| 2025-12-03 | ALK | 42.88 | 45.6 | 42.85 | 45.37 | 45.37 | 5.919e+6 |
| 2025-12-03 | ALL | 208.2 | 210.07 | 205.93 | 207.57 | 207.57 | 1.826e+6 |
| 2025-12-03 | ALLE | 163.6 | 164.84 | 162.83 | 162.9 | 162.9 | 553,403 |
| 2025-12-03 | AMAT | 264.64 | 268.48 | 259.06 | 267.96 | 267.96 | 8.000e+6 |
| 2025-12-03 | AMCR | 41.5 | 41.9 | 41.5 | 41.75 | 41.75 | 4.031e+6 |
| 2025-12-03 | AMD | 216.26 | 218.2 | 211.77 | 217.6 | 217.6 | 2.855e+7 |
| 2025-12-03 | AME | 196.24 | 198.73 | 195.06 | 198.59 | 198.59 | 960,608 |
| 2025-12-03 | AMG | 266.37 | 272.14 | 266.37 | 271.53 | 271.53 | 200,800 |
| 2025-12-03 | AMGN | 335.67 | 341.43 | 334 | 340.48 | 340.48 | 2.839e+6 |
| 2025-12-03 | AMP | 454.77 | 467.74 | 454.27 | 467.02 | 467.02 | 614,416 |
| 2025-12-03 | AMT | 172.61 | 173.34 | 170.97 | 172.76 | 172.76 | 2.693e+6 |
| 2025-12-03 | AMTM | 28.79 | 28.96 | 28.27 | 28.56 | 28.56 | 2.452e+6 |
| 2025-12-03 | AMZN | 233.35 | 233.38 | 230.61 | 232.38 | 232.38 | 3.550e+7 |
| 2025-12-03 | AN | 208.73 | 214.75 | 208.38 | 214.34 | 214.34 | 380,703 |
| 2025-12-03 | ANET | 126.16 | 128.5 | 123.75 | 127.8 | 127.8 | 5.286e+6 |
| 2025-12-03 | AON | 343.85 | 345.69 | 340.35 | 342.81 | 342.81 | 798,400 |
| 2025-12-03 | AOS | 65.15 | 66.74 | 65.08 | 66.61 | 66.61 | 1.188e+6 |
| 2025-12-03 | APA | 25.29 | 26.55 | 25.25 | 26.52 | 26.52 | 7.797e+6 |
| 2025-12-03 | AVB | 177.71 | 178.68 | 176.43 | 177.82 | 177.82 | 836,200 |
| 2025-12-03 | AVGO | 378.48 | 380.77 | 369.17 | 379.09 | 379.09 | 2.134e+7 |
| 2025-12-03 | AVY | 170.71 | 174.93 | 170.18 | 174.72 | 174.72 | 831,300 |
| 2025-12-03 | AWK | 129.42 | 130.63 | 127.85 | 129.17 | 129.17 | 2.183e+6 |
| 2025-12-03 | AXON | 536.75 | 544.6 | 531 | 543.55 | 543.55 | 552,200 |
| 2025-12-03 | AYI | 363.06 | 375.38 | 360.74 | 369.01 | 369.01 | 307,616 |
| 2025-12-03 | AZO | 3,837.37 | 3,870.44 | 3,806.61 | 3,822.92 | 3,822.92 | 115,028 |
| 2025-12-03 | BA | 204.6 | 205.85 | 197.4 | 202.54 | 202.54 | 1.414e+7 |
| 2025-12-03 | BAC | 52.68 | 53.66 | 52.61 | 53.51 | 53.51 | 3.713e+7 |
| 2025-12-03 | BALL | 48.46 | 49.05 | 48.3 | 48.63 | 48.63 | 1.624e+6 |
| 2025-12-03 | BAX | 18.99 | 19.16 | 18.85 | 18.88 | 18.88 | 6.094e+6 |
| 2025-12-03 | BBBY | 6.03 | 6.64 | 5.94 | 6.59 | 6.59 | 2.108e+6 |
| 2025-12-03 | BBWI | 18.53 | 19.07 | 18.29 | 18.85 | 18.85 | 8.840e+6 |
| 2025-12-03 | BBY | 73.22 | 73.81 | 72.29 | 72.31 | 72.31 | 3.670e+6 |
| 2025-12-03 | BDX | 148.66 | 150.51 | 148.17 | 150.39 | 150.39 | 1.477e+6 |
| 2025-12-03 | BEN | 21.9 | 22.39 | 21.83 | 22.37 | 22.37 | 3.432e+6 |
| 2025-12-03 | BG | 95.57 | 96.22 | 94.03 | 94.18 | 94.18 | 1.034e+6 |
| 2025-12-03 | BHF | 65.54 | 65.61 | 65.32 | 65.59 | 65.59 | 699,400 |
| 2025-12-03 | BIIB | 180.17 | 182.94 | 178.05 | 180.75 | 180.75 | 1.845e+6 |
| 2025-12-03 | BIO | 321.75 | 322.5 | 317.02 | 320.34 | 320.34 | 271,826 |
| 2025-12-03 | BK | 111.17 | 112.82 | 111.07 | 112.15 | 112.15 | 2.596e+6 |
| 2025-12-03 | BKNG | 202.86 | 205.81 | 200.84 | 201.04 | 201.04 | 5.130e+6 |
| 2025-12-03 | BKR | 49.5 | 50.41 | 49.36 | 50.14 | 50.14 | 5.273e+6 |
| 2025-12-03 | BLDR | 112.39 | 116.31 | 111.58 | 114.44 | 114.44 | 1.782e+6 |
| 2025-12-03 | BLK | 1,032.26 | 1,075.83 | 1,029.87 | 1,068.68 | 1,068.68 | 863,354 |
| 2025-12-03 | BR | 225.07 | 228.36 | 225.07 | 228.24 | 228.24 | 741,100 |