Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65551–65600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | AAP | 50.72 | 52.67 | 50.48 | 50.53 | 50.53 | 1.487e+6 |
| 2025-11-25 | HUM | 226.48 | 236.13 | 226.48 | 235.88 | 235.88 | 2.182e+6 |
| 2025-11-25 | AAPL | 274.75 | 279.85 | 274.73 | 276.45 | 276.45 | 4.691e+7 |
| 2025-11-25 | ES | 63.72 | 63.97 | 63.19 | 63.77 | 63.77 | 2.357e+6 |
| 2025-11-25 | ABBV | 226.6 | 230.3 | 226.59 | 228.06 | 228.06 | 7.134e+6 |
| 2025-11-25 | HPE | 20.84 | 21.18 | 20.67 | 21.09 | 21.09 | 2.149e+7 |
| 2025-11-25 | ABNB | 114.47 | 119.24 | 114.47 | 118.56 | 118.56 | 7.731e+6 |
| 2025-11-25 | HWM | 201.77 | 204.2 | 198.53 | 203.48 | 203.48 | 3.036e+6 |
| 2025-11-25 | ABT | 125.87 | 127.37 | 124.82 | 126.62 | 126.62 | 8.036e+6 |
| 2025-11-25 | COST | 884.17 | 893.21 | 882.65 | 891.82 | 891.82 | 2.535e+6 |
| 2025-11-25 | ACGL | 93.01 | 93.96 | 92.78 | 93.61 | 93.61 | 1.851e+6 |
| 2025-11-25 | CRWD | 503.7 | 513.71 | 493.01 | 512.34 | 512.34 | 1.652e+6 |
| 2025-11-25 | ACN | 241.53 | 248.12 | 241.53 | 245.7 | 245.7 | 3.665e+6 |
| 2025-11-25 | APD | 255.01 | 256.39 | 253.55 | 255.45 | 255.45 | 1.234e+6 |
| 2025-11-25 | ADBE | 317.77 | 321.52 | 315.57 | 319.55 | 319.55 | 3.765e+6 |
| 2025-11-25 | APTV | 75.24 | 76.73 | 74.9 | 76.38 | 76.38 | 1.954e+6 |
| 2025-11-25 | ADI | 229.07 | 250.81 | 227.77 | 250.35 | 250.35 | 7.515e+6 |
| 2025-11-25 | ETR | 94.65 | 94.88 | 93.45 | 94.13 | 94.13 | 2.318e+6 |
| 2025-11-25 | ADM | 58.13 | 58.98 | 57.92 | 58.87 | 58.87 | 2.316e+6 |
| 2025-11-25 | CNP | 39.34 | 39.49 | 38.84 | 38.98 | 38.98 | 4.075e+6 |
| 2025-11-25 | ADP | 247.35 | 256.22 | 247.01 | 252.58 | 252.58 | 2.670e+6 |
| 2025-11-25 | ARE | 50.05 | 51.29 | 50 | 51.07 | 51.07 | 1.924e+6 |
| 2025-11-25 | ADSK | 290.28 | 297.67 | 287.08 | 294.43 | 294.43 | 2.336e+6 |
| 2025-11-25 | ENPH | 26.75 | 27.93 | 26.42 | 27.71 | 27.71 | 6.891e+6 |
| 2025-11-25 | ADT | 7.77 | 7.95 | 7.77 | 7.95 | 7.95 | 5.873e+6 |
| 2025-11-25 | IEX | 170.07 | 173.41 | 169.87 | 172.4 | 172.4 | 533,007 |
| 2025-11-25 | AEE | 104.08 | 104.75 | 102.84 | 103.46 | 103.46 | 1.442e+6 |
| 2025-11-25 | LUV | 33.01 | 34.43 | 32.74 | 34.06 | 34.06 | 7.179e+6 |
| 2025-11-25 | AEP | 120.75 | 120.96 | 119.2 | 119.75 | 119.75 | 4.552e+6 |
| 2025-11-25 | CNX | 37.39 | 37.57 | 36.91 | 37.42 | 37.42 | 1.545e+6 |
| 2025-11-25 | AES | 13.61 | 13.69 | 13.44 | 13.48 | 13.48 | 4.854e+6 |
| 2025-11-25 | IT | 229.48 | 236.11 | 229.48 | 235.38 | 235.38 | 744,744 |
| 2025-11-25 | AFL | 109.97 | 111.29 | 109.53 | 110.47 | 110.47 | 2.086e+6 |
| 2025-11-25 | EOG | 103.76 | 104.23 | 102.82 | 103.67 | 103.67 | 3.171e+6 |
| 2025-11-25 | AIG | 74.68 | 75.4 | 74.12 | 74.18 | 74.18 | 4.064e+6 |
| 2025-11-25 | HSIC | 74.74 | 75.84 | 74.74 | 75.5 | 75.5 | 1.432e+6 |
| 2025-11-25 | AIV | 4.25 | 4.3 | 4.25 | 4.27 | 4.27 | 1.303e+6 |
| 2025-11-25 | IBM | 300.2 | 302.05 | 293.23 | 300.55 | 300.55 | 2.825e+6 |
| 2025-11-25 | AIZ | 226.23 | 227.92 | 224.22 | 226.37 | 226.37 | 260,600 |
| 2025-11-25 | ARES | 146.7 | 150.81 | 144.75 | 149.84 | 149.84 | 1.385e+6 |
| 2025-11-25 | AJG | 248.37 | 250.15 | 246.28 | 248.81 | 248.81 | 966,400 |
| 2025-11-25 | LW | 55.85 | 58.17 | 55.61 | 58.01 | 58.01 | 1.543e+6 |
| 2025-11-25 | AKAM | 88.5 | 91.01 | 87.33 | 90.71 | 90.71 | 3.622e+6 |
| 2025-11-25 | FDS | 273.64 | 278.33 | 272.11 | 276.2 | 276.2 | 653,847 |
| 2025-11-25 | ALB | 119.05 | 125.09 | 117.27 | 124.57 | 124.57 | 3.549e+6 |
| 2025-11-25 | COF | 207.29 | 213.94 | 206.45 | 212.72 | 212.72 | 2.885e+6 |
| 2025-11-25 | ALK | 40.48 | 41.86 | 40.35 | 41.26 | 41.26 | 3.693e+6 |
| 2025-11-25 | HPQ | 23.73 | 24.36 | 23.53 | 23.65 | 23.65 | 2.266e+7 |
| 2025-11-25 | ALL | 210.79 | 212.42 | 210.39 | 210.58 | 210.58 | 1.733e+6 |
| 2025-11-25 | FDX | 266.5 | 272.5 | 265.58 | 271.38 | 271.38 | 1.271e+6 |