Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70451–70500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | SCHW | 96.92 | 97.3 | 93.99 | 94.43 | 94.43 | 8.348e+6 |
| 2025-11-13 | ROP | 451.39 | 452.58 | 444.81 | 445.7 | 445.7 | 859,491 |
| 2025-11-13 | SWKS | 67.81 | 68.69 | 66.26 | 66.6 | 66.6 | 3.079e+6 |
| 2025-11-13 | ROST | 161.82 | 162.61 | 160.66 | 161.12 | 161.12 | 2.285e+6 |
| 2025-11-13 | TROW | 101.73 | 102.45 | 100.85 | 100.96 | 100.96 | 1.215e+6 |
| 2025-11-13 | RTX | 176.61 | 176.77 | 171.17 | 171.99 | 171.99 | 3.618e+6 |
| 2025-11-13 | PLTR | 181.72 | 182.7 | 170.73 | 172.14 | 172.14 | 6.319e+7 |
| 2025-11-13 | RSG | 203.87 | 206.69 | 203.73 | 204.83 | 204.83 | 1.221e+6 |
| 2025-11-13 | PSX | 135.08 | 137.27 | 135.08 | 136.21 | 136.21 | 2.444e+6 |
| 2025-11-13 | WDC | 162.24 | 164.67 | 154.58 | 156.96 | 156.96 | 1.024e+7 |
| 2025-11-13 | RVTY | 92.89 | 95.66 | 92.81 | 93.27 | 93.27 | 1.146e+6 |
| 2025-11-13 | TGNA | 19.88 | 19.98 | 19.68 | 19.72 | 19.72 | 1.128e+6 |
| 2025-11-13 | SATS | 68.72 | 70.31 | 68.22 | 69.98 | 69.98 | 2.892e+6 |
| 2025-11-13 | UBER | 93.7 | 94.06 | 91.35 | 91.78 | 91.78 | 1.637e+7 |
| 2025-11-13 | A | 148.84 | 151.49 | 145.93 | 146.3 | 146.3 | 1.941e+6 |
| 2025-11-13 | AA | 40.05 | 40.12 | 37.57 | 38.07 | 38.07 | 7.396e+6 |
| 2025-11-13 | AAL | 13.32 | 13.5 | 13 | 13.07 | 13.07 | 3.862e+7 |
| 2025-11-13 | AAP | 50.73 | 51.46 | 49.49 | 49.7 | 49.7 | 1.300e+6 |
| 2025-11-13 | AAPL | 273.6 | 276.18 | 271.58 | 272.44 | 272.44 | 4.960e+7 |
| 2025-11-13 | ABBV | 229.97 | 235.43 | 228.41 | 228.54 | 228.54 | 7.969e+6 |
| 2025-11-13 | ABNB | 121.51 | 123.4 | 121 | 121.19 | 121.19 | 3.716e+6 |
| 2025-11-13 | ABT | 127.07 | 128.14 | 126.56 | 127.81 | 127.81 | 5.182e+6 |
| 2025-11-13 | ACGL | 92 | 93.58 | 91.85 | 92.76 | 92.76 | 2.330e+6 |
| 2025-11-13 | ACN | 241.95 | 245.06 | 240.86 | 244.06 | 244.06 | 3.704e+6 |
| 2025-11-13 | ADBE | 335.01 | 340 | 332.8 | 333.6 | 333.6 | 3.085e+6 |
| 2025-11-13 | ADI | 238.06 | 239.72 | 233.88 | 235.96 | 235.96 | 4.897e+6 |
| 2025-11-13 | ADM | 56.61 | 58.4 | 56.57 | 57.53 | 57.53 | 3.692e+6 |
| 2025-11-13 | ADP | 249.18 | 251.33 | 247.01 | 250.91 | 250.91 | 1.981e+6 |
| 2025-11-13 | ADSK | 300.5 | 301.79 | 296.37 | 297.17 | 297.17 | 1.123e+6 |
| 2025-11-13 | ADT | 8.19 | 8.37 | 8.19 | 8.26 | 8.26 | 9.892e+6 |
| 2025-11-13 | AEE | 103.95 | 103.95 | 102.54 | 103.31 | 103.31 | 1.899e+6 |
| 2025-11-13 | AEP | 120.41 | 121.18 | 119.59 | 119.65 | 119.65 | 2.901e+6 |
| 2025-11-13 | AES | 13.67 | 13.8 | 13.29 | 13.34 | 13.34 | 9.733e+6 |
| 2025-11-13 | AFL | 112.91 | 113.65 | 112.5 | 113.22 | 113.22 | 2.912e+6 |
| 2025-11-13 | AIG | 77.25 | 78.37 | 77.04 | 77.49 | 77.49 | 4.682e+6 |
| 2025-11-13 | AIV | 4.24 | 4.26 | 4.19 | 4.25 | 4.25 | 3.088e+6 |
| 2025-11-13 | AIZ | 224.97 | 226.84 | 224.56 | 225.26 | 225.26 | 228,442 |
| 2025-11-13 | AJG | 253.84 | 257.97 | 253.01 | 255.25 | 255.25 | 2.174e+6 |
| 2025-11-13 | AKAM | 89.97 | 91.85 | 88.2 | 88.67 | 88.67 | 3.597e+6 |
| 2025-11-13 | ALB | 111.73 | 118.62 | 111.4 | 113.94 | 113.94 | 7.196e+6 |
| 2025-11-13 | ALK | 42.86 | 43.62 | 42.07 | 42.34 | 42.34 | 2.418e+6 |
| 2025-11-13 | ALL | 207.55 | 209.69 | 205.95 | 209.11 | 209.11 | 1.670e+6 |
| 2025-11-13 | ALLE | 167.21 | 168.29 | 162.82 | 163.39 | 163.39 | 757,315 |
| 2025-11-13 | AMAT | 226.38 | 227.98 | 218.66 | 222.24 | 222.24 | 1.347e+7 |
| 2025-11-13 | AMCR | 41.56 | 42.54 | 41.47 | 41.71 | 41.71 | 5.769e+6 |
| 2025-11-13 | AMD | 251.9 | 259.63 | 246.06 | 247.96 | 247.96 | 6.318e+7 |
| 2025-11-13 | AME | 195.8 | 196.66 | 192.86 | 193.54 | 193.54 | 1.525e+6 |
| 2025-11-13 | AMG | 262.07 | 265.57 | 257.33 | 259.08 | 259.08 | 302,749 |
| 2025-11-13 | AMGN | 330.7 | 338.47 | 327.98 | 328.84 | 328.84 | 3.414e+6 |
| 2025-11-13 | AMT | 179.46 | 180.66 | 177.34 | 177.61 | 177.61 | 3.072e+6 |