Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66801–66850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-21 | ALK | 38.31 | 40.39 | 37.96 | 39.53 | 39.53 | 3.335e+6 |
| 2025-11-21 | ALL | 211.27 | 213.79 | 209.95 | 212.24 | 212.24 | 1.633e+6 |
| 2025-11-21 | ALLE | 158.73 | 163.39 | 157.99 | 161.75 | 161.75 | 1.146e+6 |
| 2025-11-21 | AMAT | 218.65 | 227.59 | 214.96 | 223.45 | 223.45 | 8.597e+6 |
| 2025-11-21 | AMCR | 40.83 | 41.66 | 40.64 | 41.32 | 41.32 | 6.196e+6 |
| 2025-11-21 | AMD | 208.81 | 208.83 | 195 | 203.78 | 203.78 | 6.742e+7 |
| 2025-11-21 | AME | 189.8 | 195.38 | 189.65 | 194.4 | 194.4 | 1.606e+6 |
| 2025-11-21 | AMG | 254.41 | 258.8 | 251.98 | 256.85 | 256.85 | 280,001 |
| 2025-11-21 | AMGN | 330.08 | 337.93 | 329.95 | 332.71 | 332.71 | 4.129e+6 |
| 2025-11-21 | AMP | 440.65 | 450.14 | 439.8 | 444.62 | 444.62 | 524,537 |
| 2025-11-21 | AMT | 176.86 | 178.45 | 175.53 | 176.07 | 176.07 | 2.610e+6 |
| 2025-11-21 | AMTM | 24.38 | 25.03 | 23.13 | 24.26 | 24.26 | 3.225e+6 |
| 2025-11-21 | AMZN | 216.35 | 222.21 | 215.18 | 220.69 | 220.69 | 6.849e+7 |
| 2025-11-21 | AN | 199.32 | 207.8 | 199.21 | 206.97 | 206.97 | 409,000 |
| 2025-11-21 | ANET | 118.42 | 120.01 | 114.52 | 117.43 | 117.43 | 1.670e+7 |
| 2025-11-21 | AON | 344.35 | 348.03 | 342.51 | 344.86 | 344.86 | 1.968e+6 |
| 2025-11-21 | AOS | 62.87 | 65.41 | 62.87 | 64.42 | 64.42 | 2.024e+6 |
| 2025-11-21 | APA | 22.88 | 23.85 | 22.69 | 23.57 | 23.57 | 5.761e+6 |
| 2025-11-21 | AVB | 174.22 | 177.87 | 174.22 | 177 | 177 | 1.284e+6 |
| 2025-11-21 | AVGO | 343.78 | 347.21 | 330.47 | 338.84 | 338.84 | 3.028e+7 |
| 2025-11-21 | AVY | 165.38 | 171.37 | 165.19 | 168.69 | 168.69 | 1.325e+6 |
| 2025-11-21 | AWK | 127.28 | 132.13 | 126.18 | 130.91 | 130.91 | 3.643e+6 |
| 2025-11-21 | AXON | 519.61 | 527.9 | 508.72 | 521.99 | 521.99 | 902,329 |
| 2025-11-21 | AYI | 340.77 | 354.18 | 339.37 | 348.88 | 348.88 | 289,108 |
| 2025-11-21 | AZO | 3,867.04 | 3,939 | 3,845.63 | 3,897.88 | 3,897.88 | 123,764 |
| 2025-11-21 | BA | 180.56 | 181.43 | 176.77 | 179.7 | 179.7 | 1.013e+7 |
| 2025-11-21 | BAC | 50.74 | 51.23 | 50.16 | 51.01 | 51.01 | 4.387e+7 |
| 2025-11-21 | BALL | 47.87 | 49.99 | 47.75 | 49.52 | 49.52 | 4.252e+6 |
| 2025-11-21 | BAX | 17.56 | 18.59 | 17.54 | 18.29 | 18.29 | 8.279e+6 |
| 2025-11-21 | BBBY | 5.61 | 5.85 | 5.5 | 5.56 | 5.56 | 2.823e+6 |
| 2025-11-21 | BBWI | 15.18 | 15.42 | 14.16 | 14.73 | 14.73 | 2.927e+7 |
| 2025-11-21 | BBY | 72.65 | 76.3 | 72.35 | 74.32 | 74.32 | 4.073e+6 |
| 2025-11-21 | BDX | 147.56 | 152.56 | 147.33 | 149.73 | 149.73 | 3.817e+6 |
| 2025-11-21 | BEN | 20.72 | 21.13 | 20.55 | 21.08 | 21.08 | 6.033e+6 |
| 2025-11-21 | BG | 91.83 | 94.22 | 91.48 | 93.48 | 93.48 | 1.373e+6 |
| 2025-11-21 | BHF | 65.55 | 65.72 | 65.42 | 65.57 | 65.57 | 984,900 |
| 2025-11-21 | BIIB | 168.54 | 176.02 | 167.42 | 175.3 | 175.3 | 2.268e+6 |
| 2025-11-21 | BIO | 303.63 | 320.14 | 303.63 | 316.7 | 316.7 | 126,700 |
| 2025-11-21 | BK | 106.06 | 106.72 | 104.54 | 105.54 | 105.54 | 4.199e+6 |
| 2025-11-21 | BKNG | 183.25 | 191.18 | 183.25 | 189.92 | 189.92 | 1.192e+7 |
| 2025-11-21 | BKR | 47.64 | 49.11 | 47.44 | 48.54 | 48.54 | 8.126e+6 |
| 2025-11-21 | BLDR | 95.52 | 102.61 | 95.46 | 101.62 | 101.62 | 4.745e+6 |
| 2025-11-21 | BLK | 988.65 | 1,004.86 | 980.55 | 1,004.21 | 1,004.21 | 1.229e+6 |
| 2025-11-21 | BR | 225.93 | 228.54 | 225.2 | 226.19 | 226.19 | 914,600 |
| 2025-11-21 | BRO | 79.59 | 80.77 | 78.83 | 79.91 | 79.91 | 2.297e+6 |
| 2025-11-21 | BSX | 96.45 | 98.35 | 96.07 | 96.88 | 96.88 | 1.339e+7 |
| 2025-11-21 | BWA | 41.07 | 42.81 | 40.88 | 42.66 | 42.66 | 3.887e+6 |
| 2025-11-21 | BX | 136.79 | 140.21 | 135.04 | 139.73 | 139.73 | 4.813e+6 |
| 2025-11-21 | BXP | 67.24 | 68.79 | 67.19 | 68.39 | 68.39 | 1.253e+6 |
| 2025-11-21 | C | 97.17 | 98.35 | 94.89 | 97.73 | 97.73 | 1.440e+7 |