Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
64951–65000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-26 | APTV | 76 | 77.42 | 75.64 | 76.83 | 76.83 | 1.456e+6 |
| 2025-11-26 | ADBE | 319.2 | 321.67 | 316.1 | 317.52 | 317.52 | 3.025e+6 |
| 2025-11-26 | ETR | 94.79 | 95.71 | 94.4 | 95.4 | 95.4 | 1.902e+6 |
| 2025-11-26 | ADI | 253.54 | 259.02 | 251.25 | 256.22 | 256.22 | 5.253e+6 |
| 2025-11-26 | CNP | 39.05 | 39.55 | 39.05 | 39.51 | 39.51 | 2.630e+6 |
| 2025-11-26 | ADM | 58.72 | 60.2 | 58.72 | 59.71 | 59.71 | 2.159e+6 |
| 2025-11-26 | ARE | 50.73 | 52.55 | 50.71 | 51.97 | 51.97 | 2.264e+6 |
| 2025-11-26 | ADP | 253.24 | 253.66 | 250.36 | 250.63 | 250.63 | 1.712e+6 |
| 2025-11-26 | ENPH | 27.86 | 28.32 | 27.63 | 27.82 | 27.82 | 5.820e+6 |
| 2025-11-26 | ADSK | 313.97 | 320 | 299.13 | 301.38 | 301.38 | 4.686e+6 |
| 2025-11-26 | IEX | 171.78 | 174.37 | 171.33 | 172.51 | 172.51 | 406,231 |
| 2025-11-26 | ADT | 7.95 | 8.08 | 7.93 | 8.04 | 8.04 | 7.094e+6 |
| 2025-11-26 | LUV | 34.07 | 35.09 | 33.94 | 34.76 | 34.76 | 4.766e+6 |
| 2025-11-26 | AEE | 103.95 | 104.68 | 103.55 | 104.55 | 104.55 | 1.135e+6 |
| 2025-11-26 | CNX | 37.42 | 38.53 | 37.42 | 38.3 | 38.3 | 1.343e+6 |
| 2025-11-26 | AEP | 119.97 | 120.96 | 119.97 | 120.88 | 120.88 | 2.681e+6 |
| 2025-11-26 | IT | 234.88 | 236.04 | 230.88 | 231.25 | 231.25 | 637,905 |
| 2025-11-26 | AES | 13.53 | 13.69 | 13.5 | 13.58 | 13.58 | 4.374e+6 |
| 2025-11-26 | EOG | 103.8 | 105.11 | 103.67 | 104.39 | 104.39 | 2.650e+6 |
| 2025-11-26 | AFL | 110.3 | 110.46 | 109.39 | 109.4 | 109.4 | 1.825e+6 |
| 2025-11-26 | HSIC | 75.31 | 75.86 | 75.23 | 75.25 | 75.25 | 943,600 |
| 2025-11-26 | AIG | 74.61 | 75.62 | 74.46 | 75.2 | 75.2 | 3.134e+6 |
| 2025-11-26 | IBM | 301.23 | 302.64 | 297.74 | 299.29 | 299.29 | 2.196e+6 |
| 2025-11-26 | AIV | 4.26 | 4.3 | 4.26 | 4.28 | 4.28 | 824,921 |
| 2025-11-26 | ARES | 150.07 | 152.25 | 149.12 | 151.49 | 151.49 | 1.103e+6 |
| 2025-11-26 | AIZ | 226.81 | 228.62 | 225.88 | 226.72 | 226.72 | 265,700 |
| 2025-11-26 | LW | 57.96 | 58.76 | 57.95 | 58.6 | 58.6 | 1.848e+6 |
| 2025-11-26 | AJG | 249.14 | 250.56 | 246.38 | 247.1 | 247.1 | 1.011e+6 |
| 2025-11-26 | FDS | 274.28 | 277.66 | 274.28 | 274.89 | 274.89 | 451,300 |
| 2025-11-26 | AKAM | 90.61 | 90.76 | 89.37 | 89.45 | 89.45 | 2.918e+6 |
| 2025-11-26 | COF | 212.87 | 217.39 | 212.77 | 215.72 | 215.72 | 2.432e+6 |
| 2025-11-26 | ALB | 123.4 | 127 | 121.46 | 126.21 | 126.21 | 3.060e+6 |
| 2025-11-26 | HPQ | 23.44 | 23.9 | 22.85 | 23.32 | 23.32 | 2.216e+7 |
| 2025-11-26 | ALK | 41.25 | 43.31 | 41.18 | 42.51 | 42.51 | 3.550e+6 |
| 2025-11-26 | FDX | 271.8 | 274.08 | 270.12 | 273.32 | 273.32 | 1.024e+6 |
| 2025-11-26 | ALL | 210.53 | 212.94 | 210.48 | 211.79 | 211.79 | 1.374e+6 |
| 2025-11-26 | EXC | 45.54 | 46.22 | 45.54 | 46.17 | 46.17 | 5.576e+6 |
| 2025-11-26 | ALLE | 164.59 | 166.11 | 164.07 | 164.53 | 164.53 | 677,727 |
| 2025-11-26 | CMG | 33.48 | 34.24 | 33.28 | 34.03 | 34.03 | 2.350e+7 |
| 2025-11-26 | AMAT | 242.23 | 252.03 | 242.23 | 249.35 | 249.35 | 8.791e+6 |
| 2025-11-26 | FE | 46.12 | 46.6 | 46.08 | 46.42 | 46.42 | 3.777e+6 |
| 2025-11-26 | AMCR | 41.37 | 42.05 | 41.32 | 41.9 | 41.9 | 3.700e+6 |
| 2025-11-26 | LMT | 447.53 | 451.44 | 447.22 | 448.38 | 448.38 | 1.300e+6 |
| 2025-11-26 | AMD | 210.05 | 215.59 | 207 | 214.24 | 214.24 | 4.327e+7 |
| 2025-11-26 | IP | 38.08 | 38.49 | 37.73 | 38.4 | 38.4 | 3.301e+6 |
| 2025-11-26 | AME | 196.33 | 197.27 | 195.63 | 195.66 | 195.66 | 1.678e+6 |
| 2025-11-26 | LRCX | 152.54 | 156.52 | 152.07 | 154.7 | 154.7 | 8.398e+6 |
| 2025-11-26 | AMG | 266.22 | 271.46 | 265.37 | 267.58 | 267.58 | 251,400 |
| 2025-11-26 | COP | 85.15 | 86.32 | 85.1 | 85.78 | 85.78 | 5.066e+6 |
| 2025-11-26 | AMGN | 336.64 | 340.09 | 335.14 | 339.64 | 339.64 | 2.333e+6 |