Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68001–68050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | RRC | 38.48 | 39.22 | 38.23 | 39.14 | 39.14 | 3.528e+6 |
| 2025-11-19 | RVTY | 92.95 | 93.29 | 91.6 | 92.12 | 92.12 | 874,745 |
| 2025-11-19 | SATS | 69.47 | 70.76 | 68.35 | 69.1 | 69.1 | 2.261e+6 |
| 2025-11-19 | TROW | 95.03 | 95.55 | 94.32 | 94.82 | 94.82 | 1.892e+6 |
| 2025-11-19 | A | 144.91 | 144.91 | 142.19 | 143.82 | 143.82 | 1.848e+6 |
| 2025-11-19 | AA | 36.4 | 37.04 | 36.11 | 36.6 | 36.6 | 4.079e+6 |
| 2025-11-19 | AAL | 12.58 | 12.66 | 12.15 | 12.33 | 12.33 | 5.396e+7 |
| 2025-11-19 | AAP | 49.42 | 49.98 | 48.09 | 49.52 | 49.52 | 933,724 |
| 2025-11-19 | AAPL | 265.03 | 271.7 | 265.01 | 268.06 | 268.06 | 4.042e+7 |
| 2025-11-19 | ABBV | 229.77 | 234.31 | 226.64 | 229.15 | 229.15 | 7.618e+6 |
| 2025-11-19 | ABNB | 115.5 | 115.91 | 114.08 | 114.44 | 114.44 | 4.516e+6 |
| 2025-11-19 | ABT | 128.44 | 130.02 | 123.19 | 124.74 | 124.74 | 1.030e+7 |
| 2025-11-19 | ACGL | 91.71 | 92.05 | 90.86 | 91.17 | 91.17 | 1.499e+6 |
| 2025-11-19 | ACN | 236.6 | 240.91 | 236.6 | 237.66 | 237.66 | 2.555e+6 |
| 2025-11-19 | ADBE | 323.18 | 323.36 | 315.18 | 318.11 | 318.11 | 3.738e+6 |
| 2025-11-19 | ADI | 228.03 | 232.86 | 227.82 | 230.67 | 230.67 | 2.790e+6 |
| 2025-11-19 | ADM | 59.46 | 59.73 | 56.01 | 57.42 | 57.42 | 5.265e+6 |
| 2025-11-19 | ADP | 246.62 | 247.7 | 243.59 | 246.77 | 246.77 | 2.171e+6 |
| 2025-11-19 | ADSK | 291.6 | 293.81 | 290.09 | 291.19 | 291.19 | 1.359e+6 |
| 2025-11-19 | ADT | 7.88 | 7.93 | 7.73 | 7.74 | 7.74 | 5.714e+6 |
| 2025-11-19 | AEE | 103.28 | 103.35 | 101.39 | 101.56 | 101.56 | 1.755e+6 |
| 2025-11-19 | AEP | 121.47 | 121.62 | 119.36 | 119.88 | 119.88 | 3.570e+6 |
| 2025-11-19 | AES | 13.47 | 13.65 | 13.36 | 13.44 | 13.44 | 9.155e+6 |
| 2025-11-19 | AFL | 109.67 | 109.99 | 107.18 | 108.26 | 108.26 | 2.597e+6 |
| 2025-11-19 | AIG | 76.01 | 76.49 | 74.27 | 74.92 | 74.92 | 3.519e+6 |
| 2025-11-19 | AIV | 4.26 | 4.28 | 4.21 | 4.22 | 4.22 | 2.123e+6 |
| 2025-11-19 | AIZ | 223.55 | 224.54 | 221.46 | 222.85 | 222.85 | 185,020 |
| 2025-11-19 | AJG | 257.02 | 258.13 | 246.23 | 247.3 | 247.3 | 2.191e+6 |
| 2025-11-19 | AKAM | 87.63 | 88.15 | 86.2 | 86.52 | 86.52 | 3.994e+6 |
| 2025-11-19 | ALB | 122.71 | 126.37 | 121.99 | 124.99 | 124.99 | 3.632e+6 |
| 2025-11-19 | ALK | 39.63 | 39.86 | 38.28 | 38.62 | 38.62 | 2.520e+6 |
| 2025-11-19 | ALL | 208.45 | 210.5 | 206.32 | 207.89 | 207.89 | 1.750e+6 |
| 2025-11-19 | ALLE | 160.14 | 160.73 | 159.21 | 159.58 | 159.58 | 586,321 |
| 2025-11-19 | AMAT | 226.28 | 234.87 | 225.5 | 234.09 | 234.09 | 8.871e+6 |
| 2025-11-19 | AMCR | 41.22 | 41.27 | 40.64 | 40.93 | 40.93 | 3.564e+6 |
| 2025-11-19 | AMD | 230.26 | 235.28 | 219.71 | 223.55 | 223.55 | 5.209e+7 |
| 2025-11-19 | AME | 189.02 | 191.83 | 187.87 | 190.96 | 190.96 | 1.420e+6 |
| 2025-11-19 | AMG | 250.23 | 254.39 | 248.09 | 253.83 | 253.83 | 414,251 |
| 2025-11-19 | AMGN | 336.15 | 337.93 | 332.77 | 335.1 | 335.1 | 2.130e+6 |
| 2025-11-19 | AMP | 441.21 | 447.54 | 439.53 | 446.84 | 446.84 | 608,233 |
| 2025-11-19 | AMT | 178.01 | 178.81 | 175.44 | 176.99 | 176.99 | 2.673e+6 |
| 2025-11-19 | AMTM | 21.75 | 25.89 | 21.52 | 25.52 | 25.52 | 1.020e+7 |
| 2025-11-19 | AMZN | 223.74 | 223.74 | 218.52 | 222.69 | 222.69 | 5.834e+7 |
| 2025-11-19 | AN | 197.67 | 200 | 196.53 | 199.61 | 199.61 | 324,502 |
| 2025-11-19 | ANET | 123.05 | 126.57 | 122.9 | 124.81 | 124.81 | 7.704e+6 |
| 2025-11-19 | AON | 346.71 | 348.32 | 337.56 | 342.54 | 342.54 | 1.112e+6 |
| 2025-11-19 | AOS | 62.98 | 63.33 | 62.45 | 62.94 | 62.94 | 1.270e+6 |
| 2025-11-19 | APA | 23.59 | 23.89 | 22.96 | 23.67 | 23.67 | 7.163e+6 |
| 2025-11-19 | AVB | 174.22 | 174.59 | 172.7 | 173.36 | 173.36 | 824,536 |
| 2025-11-19 | AVGO | 339.34 | 358.25 | 336.45 | 353 | 353 | 2.185e+7 |