Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
62851–62900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-02 | AEE | 101.97 | 101.97 | 100.1 | 100.1 | 100.1 | 1.793e+6 |
| 2025-12-02 | AEP | 118.96 | 119.57 | 117.03 | 117.44 | 117.44 | 2.879e+6 |
| 2025-12-02 | AES | 13.73 | 13.81 | 13.61 | 13.63 | 13.63 | 4.756e+6 |
| 2025-12-02 | AFL | 108.45 | 108.65 | 107.42 | 107.7 | 107.7 | 1.624e+6 |
| 2025-12-02 | AIG | 75.7 | 76.17 | 75.07 | 76.1 | 76.1 | 4.290e+6 |
| 2025-12-02 | AIV | 4.23 | 4.23 | 4.19 | 4.2 | 4.2 | 1.395e+6 |
| 2025-12-02 | AIZ | 224.07 | 224.07 | 220.3 | 220.47 | 220.47 | 339,300 |
| 2025-12-02 | AJG | 244.48 | 245.34 | 241.98 | 242.83 | 242.83 | 1.692e+6 |
| 2025-12-02 | AKAM | 88 | 88.2 | 86.06 | 86.83 | 86.83 | 2.815e+6 |
| 2025-12-02 | ALB | 129.55 | 129.55 | 126.45 | 127.44 | 127.44 | 2.037e+6 |
| 2025-12-02 | ALK | 42.61 | 43.81 | 42.35 | 42.66 | 42.66 | 3.288e+6 |
| 2025-12-02 | ALL | 208.97 | 209.33 | 207.47 | 207.86 | 207.86 | 2.090e+6 |
| 2025-12-02 | ALLE | 164.98 | 165.11 | 162.14 | 163.03 | 163.03 | 754,300 |
| 2025-12-02 | AMAT | 254.99 | 266.39 | 254.99 | 264.67 | 264.67 | 9.197e+6 |
| 2025-12-02 | AMCR | 42.25 | 42.25 | 41.02 | 41.46 | 41.46 | 3.945e+6 |
| 2025-12-02 | AMD | 221.79 | 225.98 | 214.39 | 215.24 | 215.24 | 4.200e+7 |
| 2025-12-02 | AME | 195.56 | 197.65 | 194.69 | 196.67 | 196.67 | 1.267e+6 |
| 2025-12-02 | AMG | 268.56 | 276.22 | 263.99 | 266.14 | 266.14 | 215,010 |
| 2025-12-02 | AMGN | 334.01 | 337.6 | 331.52 | 333.52 | 333.52 | 2.447e+6 |
| 2025-12-02 | AMP | 454.47 | 457.22 | 449.34 | 453.79 | 453.79 | 435,200 |
| 2025-12-02 | AMT | 173.62 | 174.27 | 171.79 | 172.39 | 172.39 | 2.467e+6 |
| 2025-12-02 | AMTM | 28.84 | 28.89 | 28.3 | 28.72 | 28.72 | 2.219e+6 |
| 2025-12-02 | AMZN | 235.01 | 238.97 | 233.55 | 234.42 | 234.42 | 4.579e+7 |
| 2025-12-02 | AN | 211.3 | 212.65 | 207.32 | 207.47 | 207.47 | 337,400 |
| 2025-12-02 | ANET | 129.75 | 131.04 | 126.27 | 127.22 | 127.22 | 5.619e+6 |
| 2025-12-02 | AON | 349.37 | 349.99 | 343.9 | 344.06 | 344.06 | 982,943 |
| 2025-12-02 | AOS | 65.32 | 65.68 | 64.55 | 65.27 | 65.27 | 1.164e+6 |
| 2025-12-02 | APA | 24.88 | 25.2 | 24.39 | 25.05 | 25.05 | 4.832e+6 |
| 2025-12-02 | AVB | 176.48 | 177.95 | 174.57 | 177.43 | 177.43 | 1.048e+6 |
| 2025-12-02 | AVGO | 386.75 | 391.92 | 378.27 | 380.04 | 380.04 | 2.221e+7 |
| 2025-12-02 | AVY | 172.09 | 172.09 | 169.83 | 170.44 | 170.44 | 746,700 |
| 2025-12-02 | AWK | 129.92 | 131.53 | 127.7 | 128.95 | 128.95 | 2.735e+6 |
| 2025-12-02 | AXON | 534.81 | 542.53 | 532.62 | 537.75 | 537.75 | 584,270 |
| 2025-12-02 | AYI | 363.41 | 366.84 | 357.99 | 363.26 | 363.26 | 269,120 |
| 2025-12-02 | AZO | 3,946.61 | 3,946.61 | 3,808.48 | 3,826.77 | 3,826.77 | 157,856 |
| 2025-12-02 | BA | 198.3 | 205.78 | 195.51 | 205.38 | 205.38 | 2.262e+7 |
| 2025-12-02 | BAC | 52.96 | 53.07 | 52.4 | 52.62 | 52.62 | 4.607e+7 |
| 2025-12-02 | BALL | 49.13 | 49.13 | 48.12 | 48.27 | 48.27 | 1.952e+6 |
| 2025-12-02 | BAX | 18.98 | 18.98 | 18.59 | 18.83 | 18.83 | 8.458e+6 |
| 2025-12-02 | BBBY | 5.79 | 6.11 | 5.68 | 5.99 | 5.99 | 1.651e+6 |
| 2025-12-02 | BBWI | 18.74 | 18.89 | 18.36 | 18.45 | 18.45 | 7.873e+6 |
| 2025-12-02 | BBY | 75.64 | 75.64 | 72.17 | 72.8 | 72.8 | 6.597e+6 |
| 2025-12-02 | BDX | 149.64 | 149.64 | 147.18 | 147.98 | 147.98 | 1.958e+6 |
| 2025-12-02 | BEN | 21.97 | 22 | 21.75 | 21.79 | 21.79 | 2.156e+6 |
| 2025-12-02 | BG | 95.99 | 96.12 | 94.47 | 94.93 | 94.93 | 1.409e+6 |
| 2025-12-02 | BHF | 65.63 | 65.63 | 65.38 | 65.54 | 65.54 | 1.035e+6 |
| 2025-12-02 | BIIB | 177.32 | 180.55 | 174.53 | 180.18 | 180.18 | 1.867e+6 |
| 2025-12-02 | BIO | 320.48 | 323.99 | 317.5 | 318.56 | 318.56 | 210,135 |
| 2025-12-02 | BK | 111.3 | 112.09 | 110.88 | 111.15 | 111.15 | 2.963e+6 |
| 2025-12-02 | BKNG | 195.38 | 206.18 | 195.3 | 204.54 | 204.54 | 1.084e+7 |