Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66151–66200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | PSX | 131.64 | 132.16 | 128.63 | 131.16 | 131.16 | 3.034e+6 |
| 2025-11-24 | SW | 32.79 | 33.26 | 32.69 | 33.04 | 33.04 | 6.202e+6 |
| 2025-11-24 | SJM | 102.74 | 102.81 | 100.91 | 102.1 | 102.1 | 3.306e+6 |
| 2025-11-24 | STX | 241.87 | 255.59 | 241.86 | 252.28 | 252.28 | 4.200e+6 |
| 2025-11-24 | VAL | 53.99 | 55.43 | 53.37 | 54.91 | 54.91 | 922,106 |
| 2025-11-24 | SEDG | 34.92 | 36.32 | 34.09 | 34.45 | 34.45 | 2.348e+6 |
| 2025-11-24 | NFLX | 104.25 | 108.04 | 103.32 | 106.97 | 106.97 | 6.292e+7 |
| 2025-11-24 | PNW | 87.37 | 87.99 | 86.62 | 87.8 | 87.8 | 1.973e+6 |
| 2025-11-24 | STLD | 158.22 | 160.82 | 155.97 | 160.22 | 160.22 | 1.731e+6 |
| 2025-11-24 | A | 151.3 | 152.99 | 149.87 | 152.99 | 152.99 | 3.985e+6 |
| 2025-11-24 | AA | 36.89 | 38.71 | 36.51 | 38.59 | 38.59 | 4.912e+6 |
| 2025-11-24 | AAL | 13 | 13.21 | 12.81 | 13.1 | 13.1 | 5.124e+7 |
| 2025-11-24 | AAP | 50.37 | 51.86 | 49.94 | 50.4 | 50.4 | 1.218e+6 |
| 2025-11-24 | AAPL | 270.39 | 276.48 | 270.39 | 275.4 | 275.4 | 6.559e+7 |
| 2025-11-24 | ABBV | 232.19 | 233.78 | 224.79 | 225.8 | 225.8 | 1.023e+7 |
| 2025-11-24 | ABNB | 114.67 | 115.05 | 113.38 | 114.41 | 114.41 | 6.476e+6 |
| 2025-11-24 | ABT | 126.04 | 128.07 | 125.31 | 125.77 | 125.77 | 1.404e+7 |
| 2025-11-24 | ACGL | 92.46 | 92.56 | 91.23 | 91.94 | 91.94 | 3.317e+6 |
| 2025-11-24 | ACN | 247.44 | 247.77 | 239.8 | 240.17 | 240.17 | 5.597e+6 |
| 2025-11-24 | ADBE | 325 | 325.77 | 318.34 | 318.73 | 318.73 | 5.414e+6 |
| 2025-11-24 | ADI | 232.11 | 239.17 | 231.71 | 237.82 | 237.82 | 8.220e+6 |
| 2025-11-24 | ADM | 57.59 | 58.12 | 57.13 | 57.83 | 57.83 | 5.782e+6 |
| 2025-11-24 | ADP | 248.94 | 249.11 | 244.72 | 246.46 | 246.46 | 3.503e+6 |
| 2025-11-24 | ADSK | 291.35 | 292.8 | 288.95 | 289.85 | 289.85 | 3.028e+6 |
| 2025-11-24 | ADT | 7.79 | 7.81 | 7.73 | 7.77 | 7.77 | 8.493e+6 |
| 2025-11-24 | AEE | 102.96 | 103.52 | 101.83 | 103.33 | 103.33 | 1.818e+6 |
| 2025-11-24 | AEP | 118.96 | 121 | 117.8 | 120.21 | 120.21 | 6.435e+6 |
| 2025-11-24 | AES | 13.46 | 13.66 | 13.39 | 13.55 | 13.55 | 5.428e+6 |
| 2025-11-24 | AFL | 109.73 | 109.84 | 108.28 | 109.23 | 109.23 | 6.647e+6 |
| 2025-11-24 | AIG | 75.16 | 75.16 | 73.97 | 74.28 | 74.28 | 4.706e+6 |
| 2025-11-24 | AIV | 4.23 | 4.26 | 4.19 | 4.25 | 4.25 | 1.278e+6 |
| 2025-11-24 | AIZ | 224.87 | 225.15 | 222.92 | 224.24 | 224.24 | 291,600 |
| 2025-11-24 | AJG | 249.83 | 251.01 | 243.33 | 246.8 | 246.8 | 2.095e+6 |
| 2025-11-24 | AKAM | 88.64 | 89.95 | 87.37 | 88.34 | 88.34 | 1.957e+7 |
| 2025-11-24 | ALB | 113.85 | 116.12 | 112.88 | 115.24 | 115.24 | 2.844e+6 |
| 2025-11-24 | ALK | 39.66 | 40.42 | 39.15 | 40.27 | 40.27 | 2.886e+6 |
| 2025-11-24 | ALL | 212.96 | 213.11 | 210.26 | 210.31 | 210.31 | 2.505e+6 |
| 2025-11-24 | ALLE | 161.39 | 162.34 | 159.93 | 161.18 | 161.18 | 1.524e+6 |
| 2025-11-24 | AMAT | 222.31 | 232.62 | 222.31 | 230.34 | 230.34 | 8.807e+6 |
| 2025-11-24 | AMCR | 41.27 | 41.56 | 40.93 | 41.17 | 41.17 | 8.031e+6 |
| 2025-11-24 | AMD | 207.16 | 217.13 | 205.85 | 215.05 | 215.05 | 4.675e+7 |
| 2025-11-24 | AME | 194.12 | 195.37 | 193.39 | 194.6 | 194.6 | 2.273e+6 |
| 2025-11-24 | AMG | 257.06 | 263.57 | 256.77 | 263.21 | 263.21 | 272,848 |
| 2025-11-24 | AMGN | 331.04 | 333.82 | 326.97 | 329.52 | 329.52 | 3.552e+6 |
| 2025-11-24 | AMP | 444.86 | 446.95 | 440.85 | 443.12 | 443.12 | 1.100e+6 |
| 2025-11-24 | AMT | 176.09 | 176.85 | 173.15 | 176.08 | 176.08 | 6.033e+6 |
| 2025-11-24 | AMTM | 24.65 | 25.45 | 24.04 | 25.37 | 25.37 | 2.983e+6 |
| 2025-11-24 | AMZN | 222.56 | 227.33 | 222.27 | 226.28 | 226.28 | 5.432e+7 |
| 2025-11-24 | AN | 206.99 | 212 | 204.83 | 208.89 | 208.89 | 396,900 |
| 2025-11-24 | ANET | 118.92 | 122.42 | 118.2 | 122.17 | 122.17 | 1.276e+7 |