Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
65601–65650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-25 | ALLE | 162.51 | 165.3 | 161.54 | 164.95 | 164.95 | 699,835 |
| 2025-11-25 | EXC | 45.88 | 45.97 | 45.06 | 45.39 | 45.39 | 6.969e+6 |
| 2025-11-25 | AMAT | 236.96 | 244.01 | 232.56 | 241.86 | 241.86 | 8.330e+6 |
| 2025-11-25 | CMG | 31.48 | 33.41 | 31.3 | 33.4 | 33.4 | 2.860e+7 |
| 2025-11-25 | AMCR | 41.42 | 41.66 | 41.13 | 41.37 | 41.37 | 7.058e+6 |
| 2025-11-25 | FE | 46.4 | 46.6 | 45.86 | 45.99 | 45.99 | 3.604e+6 |
| 2025-11-25 | AMD | 201.48 | 206.58 | 194.28 | 206.13 | 206.13 | 6.977e+7 |
| 2025-11-25 | LMT | 445.32 | 448.25 | 442.77 | 446.65 | 446.65 | 1.616e+6 |
| 2025-11-25 | AME | 195.94 | 197.49 | 193.89 | 196.6 | 196.6 | 1.220e+6 |
| 2025-11-25 | IP | 36.97 | 38.37 | 36.97 | 38.18 | 38.18 | 5.149e+6 |
| 2025-11-25 | AMG | 260.58 | 266.28 | 259.82 | 266.09 | 266.09 | 304,700 |
| 2025-11-25 | LRCX | 149.12 | 152.37 | 145.09 | 151.5 | 151.5 | 9.692e+6 |
| 2025-11-25 | AMGN | 330.61 | 336.84 | 330.61 | 336.23 | 336.23 | 2.869e+6 |
| 2025-11-25 | COP | 85.35 | 85.66 | 84.4 | 85.31 | 85.31 | 6.927e+6 |
| 2025-11-25 | AMP | 443.2 | 452.35 | 443.2 | 449.84 | 449.84 | 451,225 |
| 2025-11-25 | CMS | 73.52 | 73.86 | 73.2 | 73.68 | 73.68 | 2.753e+6 |
| 2025-11-25 | AMT | 176.73 | 178.47 | 175.99 | 176.27 | 176.27 | 2.005e+6 |
| 2025-11-25 | EQIX | 760.92 | 760.92 | 739.79 | 740.43 | 740.43 | 626,208 |
| 2025-11-25 | AMTM | 28.35 | 31.87 | 27.56 | 30 | 30 | 1.055e+7 |
| 2025-11-25 | COR | 372.5 | 376.02 | 371.15 | 373.24 | 373.24 | 1.564e+6 |
| 2025-11-25 | AMZN | 226.38 | 230.52 | 223.8 | 229.67 | 229.67 | 3.938e+7 |
| 2025-11-25 | ICE | 153.09 | 155.29 | 152.46 | 154.99 | 154.99 | 2.275e+6 |
| 2025-11-25 | AN | 210.99 | 218.44 | 208.17 | 215.29 | 215.29 | 372,644 |
| 2025-11-25 | FCX | 41.05 | 41.6 | 40.78 | 40.88 | 40.88 | 1.145e+7 |
| 2025-11-25 | ANET | 122.4 | 125.91 | 122.32 | 125.04 | 125.04 | 7.143e+6 |
| 2025-11-25 | HSY | 183.59 | 184.32 | 182.78 | 184.11 | 184.11 | 1.342e+6 |
| 2025-11-25 | AON | 342.42 | 349.83 | 341.17 | 349.29 | 349.29 | 692,600 |
| 2025-11-25 | IRM | 83.5 | 84.82 | 81.91 | 84.09 | 84.09 | 2.698e+6 |
| 2025-11-25 | AOS | 64.04 | 64.94 | 63.59 | 64.72 | 64.72 | 1.435e+6 |
| 2025-11-25 | FBIN | 47.16 | 49.35 | 46.64 | 48.99 | 48.99 | 1.969e+6 |
| 2025-11-25 | APA | 23.82 | 23.82 | 23.14 | 23.7 | 23.7 | 5.282e+6 |
| 2025-11-25 | AVB | 179.08 | 179.86 | 177.87 | 177.94 | 177.94 | 824,939 |
| 2025-11-25 | LEN | 123.25 | 130.32 | 123.17 | 129.81 | 129.81 | 1.514e+7 |
| 2025-11-25 | AVGO | 383.39 | 386.58 | 370.26 | 383.49 | 383.49 | 3.351e+7 |
| 2025-11-25 | EXR | 128.13 | 130.38 | 128.09 | 129.28 | 129.28 | 980,902 |
| 2025-11-25 | AVY | 167.59 | 169.59 | 167 | 168.72 | 168.72 | 614,800 |
| 2025-11-25 | COIN | 247.76 | 254.37 | 240.74 | 254.12 | 254.12 | 8.525e+6 |
| 2025-11-25 | AWK | 130.83 | 131.17 | 128.46 | 128.6 | 128.6 | 1.494e+6 |
| 2025-11-25 | CPRT | 39.17 | 39.59 | 38.81 | 39.06 | 39.06 | 1.184e+7 |
| 2025-11-25 | AXON | 523.5 | 539.8 | 514.25 | 528.89 | 528.89 | 914,594 |
| 2025-11-25 | AYI | 355.83 | 364.44 | 352.59 | 363.48 | 363.48 | 304,600 |
| 2025-11-25 | INFO | 23.93 | 24.18 | 23.93 | 24.18 | 24.18 | 8,800 |
| 2025-11-25 | AZO | 3,841.55 | 3,962.09 | 3,818.86 | 3,948.07 | 3,948.07 | 110,500 |
| 2025-11-25 | BA | 179.49 | 183.48 | 177.52 | 182.44 | 182.44 | 9.676e+6 |
| 2025-11-25 | BAC | 51.69 | 52.32 | 51.31 | 51.92 | 51.92 | 4.131e+7 |
| 2025-11-25 | ALGN | 144.43 | 152.99 | 144.3 | 147.5 | 147.5 | 2.573e+6 |
| 2025-11-25 | BALL | 48.89 | 49.32 | 48.82 | 49.03 | 49.03 | 2.288e+6 |
| 2025-11-25 | CF | 77.13 | 78.41 | 76.94 | 76.95 | 76.95 | 3.315e+6 |
| 2025-11-25 | BAX | 18.32 | 18.7 | 18.18 | 18.64 | 18.64 | 7.340e+6 |
| 2025-11-25 | BBBY | 5.74 | 5.97 | 5.66 | 5.68 | 5.68 | 1.989e+6 |