Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
67401–67450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | ADI | 232.74 | 233.72 | 222.77 | 223.71 | 223.71 | 4.317e+6 |
| 2025-11-20 | ADM | 57.42 | 58.16 | 57.04 | 57.06 | 57.06 | 2.997e+6 |
| 2025-11-20 | ADP | 248.15 | 248.27 | 244.17 | 245.44 | 245.44 | 2.034e+6 |
| 2025-11-20 | ADSK | 295.26 | 296.9 | 286.43 | 286.95 | 286.95 | 1.213e+6 |
| 2025-11-20 | ADT | 7.78 | 7.83 | 7.67 | 7.68 | 7.68 | 6.137e+6 |
| 2025-11-20 | AEE | 102.14 | 103.01 | 101.78 | 102.02 | 102.02 | 1.221e+6 |
| 2025-11-20 | AEP | 120.02 | 120.45 | 118.97 | 119.08 | 119.08 | 3.299e+6 |
| 2025-11-20 | AES | 13.66 | 13.78 | 13.13 | 13.19 | 13.19 | 1.022e+7 |
| 2025-11-20 | AFL | 108.72 | 109.76 | 108.24 | 109.4 | 109.4 | 2.369e+6 |
| 2025-11-20 | AIG | 75.62 | 76.35 | 74.52 | 74.86 | 74.86 | 3.270e+6 |
| 2025-11-20 | AIV | 4.25 | 4.29 | 4.22 | 4.23 | 4.23 | 1.342e+6 |
| 2025-11-20 | AIZ | 226.45 | 228.19 | 222.52 | 224.27 | 224.27 | 260,100 |
| 2025-11-20 | AJG | 244.34 | 249 | 244.29 | 245.89 | 245.89 | 1.571e+6 |
| 2025-11-20 | AKAM | 87.65 | 89.14 | 86.75 | 87.38 | 87.38 | 3.367e+6 |
| 2025-11-20 | ALB | 120.41 | 125.16 | 115.04 | 115.78 | 115.78 | 5.683e+6 |
| 2025-11-20 | ALK | 39 | 39.47 | 37.63 | 37.82 | 37.82 | 3.496e+6 |
| 2025-11-20 | ALL | 209.75 | 210.98 | 208.31 | 209.68 | 209.68 | 1.772e+6 |
| 2025-11-20 | ALLE | 160.91 | 162.45 | 157.64 | 158.35 | 158.35 | 923,324 |
| 2025-11-20 | AMAT | 238.19 | 240.16 | 218.41 | 219.68 | 219.68 | 9.264e+6 |
| 2025-11-20 | AMCR | 40.98 | 41.37 | 40.64 | 40.64 | 40.64 | 3.987e+6 |
| 2025-11-20 | AMD | 232.7 | 234.25 | 204.53 | 206.02 | 206.02 | 6.634e+7 |
| 2025-11-20 | AME | 193.28 | 194.29 | 188.46 | 189.42 | 189.42 | 1.620e+6 |
| 2025-11-20 | AMG | 257.81 | 261.25 | 251.31 | 252.9 | 252.9 | 372,900 |
| 2025-11-20 | AMGN | 337.18 | 337.74 | 327.86 | 328.91 | 328.91 | 3.184e+6 |
| 2025-11-20 | AMP | 453.12 | 456.98 | 438.35 | 438.73 | 438.73 | 706,600 |
| 2025-11-20 | AMT | 176.99 | 177.15 | 174.55 | 175.64 | 175.64 | 3.095e+6 |
| 2025-11-20 | AMTM | 25.55 | 26.2 | 24.02 | 24.38 | 24.38 | 4.208e+6 |
| 2025-11-20 | AMZN | 227.05 | 227.41 | 216.74 | 217.14 | 217.14 | 5.031e+7 |
| 2025-11-20 | AN | 200.5 | 204.46 | 196.9 | 198.27 | 198.27 | 541,100 |
| 2025-11-20 | ANET | 129.89 | 131.79 | 118.9 | 119.59 | 119.59 | 1.264e+7 |
| 2025-11-20 | AON | 342.12 | 344.42 | 341.55 | 344.25 | 344.25 | 1.124e+6 |
| 2025-11-20 | AOS | 63.56 | 64.01 | 62.3 | 62.58 | 62.58 | 1.375e+6 |
| 2025-11-20 | APA | 23.78 | 24.83 | 22.9 | 23.01 | 23.01 | 7.397e+6 |
| 2025-11-20 | AVB | 174.63 | 175.72 | 173.09 | 173.43 | 173.43 | 1.263e+6 |
| 2025-11-20 | AVGO | 364.53 | 374.57 | 343.8 | 345.43 | 345.43 | 2.887e+7 |
| 2025-11-20 | AVY | 166.96 | 168.49 | 164.17 | 164.29 | 164.29 | 763,600 |
| 2025-11-20 | AWK | 125.56 | 126.56 | 124.18 | 126.37 | 126.37 | 2.059e+6 |
| 2025-11-20 | AXON | 541.85 | 553.19 | 519.12 | 519.61 | 519.61 | 787,200 |
| 2025-11-20 | AYI | 355.8 | 359.33 | 338.78 | 341.19 | 341.19 | 280,300 |
| 2025-11-20 | AZO | 3,805.02 | 3,858.84 | 3,783.09 | 3,849.81 | 3,849.81 | 123,418 |
| 2025-11-20 | BA | 187.74 | 188.1 | 178.42 | 179.38 | 179.38 | 1.371e+7 |
| 2025-11-20 | BAC | 51.93 | 52.38 | 50.42 | 50.45 | 50.45 | 3.666e+7 |
| 2025-11-20 | BALL | 47.1 | 47.74 | 47.01 | 47.57 | 47.57 | 3.315e+6 |
| 2025-11-20 | BAX | 17.64 | 17.84 | 17.38 | 17.4 | 17.4 | 8.314e+6 |
| 2025-11-20 | BBBY | 5.86 | 5.95 | 5.52 | 5.55 | 5.55 | 1.889e+6 |
| 2025-11-20 | BBWI | 15.53 | 16.19 | 15.11 | 15.49 | 15.49 | 4.114e+7 |
| 2025-11-20 | BBY | 73.23 | 74.08 | 71.48 | 71.73 | 71.73 | 3.017e+6 |
| 2025-11-20 | BDX | 147.14 | 149.2 | 146.1 | 147.29 | 147.29 | 3.293e+6 |
| 2025-11-20 | BEN | 21.2 | 21.4 | 20.52 | 20.59 | 20.59 | 4.647e+6 |
| 2025-11-20 | BG | 92.37 | 93.51 | 91.62 | 91.72 | 91.72 | 1.839e+6 |