Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69851–69900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | AA | 36.7 | 38.03 | 36.3 | 37.47 | 37.47 | 4.372e+6 |
| 2025-11-14 | AAL | 12.78 | 12.97 | 12.7 | 12.76 | 12.76 | 3.278e+7 |
| 2025-11-14 | AAP | 49 | 49.68 | 48.56 | 49.51 | 49.51 | 1.334e+6 |
| 2025-11-14 | AAPL | 270.54 | 275.44 | 269.1 | 271.9 | 271.9 | 4.743e+7 |
| 2025-11-14 | ABBV | 229.84 | 231.21 | 226.6 | 228.61 | 228.61 | 5.462e+6 |
| 2025-11-14 | ABNB | 120.92 | 122.75 | 119.6 | 122.02 | 122.02 | 4.120e+6 |
| 2025-11-14 | ABT | 127.84 | 129.5 | 127.33 | 129.13 | 129.13 | 6.999e+6 |
| 2025-11-14 | ACGL | 93.1 | 93.57 | 91.56 | 92.52 | 92.52 | 1.555e+6 |
| 2025-11-14 | ACN | 242.29 | 245.62 | 240.64 | 241.74 | 241.74 | 2.845e+6 |
| 2025-11-14 | ADBE | 332.91 | 333.75 | 328.59 | 331.11 | 331.11 | 2.761e+6 |
| 2025-11-14 | ADI | 232.64 | 235.49 | 228.91 | 233.34 | 233.34 | 3.320e+6 |
| 2025-11-14 | ADM | 57.45 | 58.45 | 56.77 | 57.31 | 57.31 | 3.103e+6 |
| 2025-11-14 | ADP | 250.91 | 252 | 247.57 | 249.41 | 249.41 | 1.720e+6 |
| 2025-11-14 | ADSK | 295.81 | 301.3 | 292.57 | 299.39 | 299.39 | 1.050e+6 |
| 2025-11-14 | ADT | 8.25 | 8.28 | 8.12 | 8.14 | 8.14 | 6.733e+6 |
| 2025-11-14 | AEE | 103.31 | 103.93 | 102.89 | 103.56 | 103.56 | 1.588e+6 |
| 2025-11-14 | AEP | 119.76 | 120.52 | 118.83 | 119.48 | 119.48 | 3.048e+6 |
| 2025-11-14 | AES | 13.16 | 13.69 | 13.04 | 13.49 | 13.49 | 7.613e+6 |
| 2025-11-14 | AFL | 113.31 | 114.04 | 111.55 | 112.56 | 112.56 | 1.926e+6 |
| 2025-11-14 | AIG | 77.6 | 77.99 | 76.56 | 76.89 | 76.89 | 4.338e+6 |
| 2025-11-14 | AIV | 4.26 | 4.27 | 4.21 | 4.25 | 4.25 | 1.389e+6 |
| 2025-11-14 | AIZ | 226.51 | 230.19 | 225.55 | 226.79 | 226.79 | 368,011 |
| 2025-11-14 | AJG | 256.75 | 261.1 | 253.12 | 257.04 | 257.04 | 1.829e+6 |
| 2025-11-14 | AKAM | 87.42 | 88.75 | 87.01 | 87.17 | 87.17 | 3.716e+6 |
| 2025-11-14 | ALB | 108.3 | 116.71 | 107.04 | 114.51 | 114.51 | 4.692e+6 |
| 2025-11-14 | ALK | 41.3 | 42.13 | 41 | 41.67 | 41.67 | 3.229e+6 |
| 2025-11-14 | ALL | 210.15 | 212.98 | 209.27 | 212.22 | 212.22 | 2.490e+6 |
| 2025-11-14 | ALLE | 162.21 | 163.01 | 159.37 | 160.14 | 160.14 | 888,602 |
| 2025-11-14 | AMAT | 202.85 | 225.16 | 202.5 | 225.01 | 225.01 | 1.525e+7 |
| 2025-11-14 | AMCR | 41.32 | 41.71 | 40.93 | 41.22 | 41.22 | 4.314e+6 |
| 2025-11-14 | AMD | 240.11 | 253.44 | 235.08 | 246.81 | 246.81 | 4.766e+7 |
| 2025-11-14 | AME | 192.39 | 194.15 | 191.54 | 192.75 | 192.75 | 1.731e+6 |
| 2025-11-14 | AMG | 257.3 | 259.97 | 254.88 | 258.29 | 258.29 | 308,942 |
| 2025-11-14 | AMGN | 329.56 | 332.55 | 323.31 | 329.56 | 329.56 | 3.310e+6 |
| 2025-11-14 | AMT | 179.29 | 180.81 | 176.12 | 180.02 | 180.02 | 3.807e+6 |
| 2025-11-14 | AMTM | 21.61 | 22.28 | 21.55 | 22.07 | 22.07 | 890,600 |
| 2025-11-14 | AMZN | 235.06 | 238.73 | 232.89 | 234.69 | 234.69 | 3.896e+7 |
| 2025-11-14 | AN | 196.63 | 197.66 | 193.86 | 196.6 | 196.6 | 457,600 |
| 2025-11-14 | ANET | 127.06 | 135.37 | 125.36 | 131.37 | 131.37 | 1.067e+7 |
| 2025-11-14 | AON | 350.18 | 352.56 | 343.23 | 348.47 | 348.47 | 1.232e+6 |
| 2025-11-14 | AOS | 65.16 | 65.57 | 63.97 | 64.06 | 64.06 | 1.169e+6 |
| 2025-11-14 | APA | 24.31 | 24.48 | 23.78 | 24.4 | 24.4 | 6.335e+6 |
| 2025-11-14 | AVB | 174.46 | 175.09 | 172.82 | 174.08 | 174.08 | 836,800 |
| 2025-11-14 | AVGO | 330.14 | 343.36 | 327.74 | 341.09 | 341.09 | 1.850e+7 |
| 2025-11-14 | AVY | 173.83 | 174.42 | 170.87 | 171.12 | 171.12 | 816,900 |
| 2025-11-14 | AWK | 130.83 | 132.14 | 128.94 | 129.81 | 129.81 | 2.019e+6 |
| 2025-11-14 | AXON | 548.9 | 569.04 | 546.64 | 554.37 | 554.37 | 823,617 |
| 2025-11-14 | AYI | 347.34 | 354.85 | 341.07 | 349.99 | 349.99 | 193,435 |
| 2025-11-14 | AZO | 3,837.41 | 3,878.94 | 3,817.48 | 3,856.87 | 3,856.87 | 124,601 |
| 2025-11-14 | BA | 192.88 | 197.03 | 192.15 | 194.52 | 194.52 | 6.190e+6 |