Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
70501–70550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-13 | AMTM | 22.89 | 23.19 | 22.07 | 22.16 | 22.16 | 1.525e+6 |
| 2025-11-13 | AMZN | 243.05 | 243.75 | 236.5 | 237.58 | 237.58 | 4.140e+7 |
| 2025-11-13 | AN | 194.05 | 196.97 | 193.55 | 196.82 | 196.82 | 611,752 |
| 2025-11-13 | ANET | 134.43 | 135.58 | 129.17 | 130.3 | 130.3 | 1.047e+7 |
| 2025-11-13 | AON | 348.27 | 351.31 | 345.63 | 349.27 | 349.27 | 1.184e+6 |
| 2025-11-13 | AOS | 65.81 | 66.66 | 65.15 | 65.39 | 65.39 | 1.323e+6 |
| 2025-11-13 | APA | 23.62 | 25.39 | 23.62 | 24.3 | 24.3 | 2.036e+7 |
| 2025-11-13 | AVB | 172.98 | 174.7 | 172.73 | 173.37 | 173.37 | 1.436e+6 |
| 2025-11-13 | AVGO | 350.17 | 352.14 | 332.82 | 338.62 | 338.62 | 2.262e+7 |
| 2025-11-13 | AVY | 172.29 | 175.26 | 171.43 | 174.58 | 174.58 | 770,700 |
| 2025-11-13 | AWK | 126.84 | 130.4 | 126.24 | 129.65 | 129.65 | 2.194e+6 |
| 2025-11-13 | AXON | 565.88 | 580 | 556.6 | 557.29 | 557.29 | 1.286e+6 |
| 2025-11-13 | AYI | 359.23 | 361.17 | 350.26 | 352.98 | 352.98 | 155,703 |
| 2025-11-13 | AZO | 3,867.06 | 3,886.28 | 3,817.08 | 3,819.29 | 3,819.29 | 127,041 |
| 2025-11-13 | BA | 195.63 | 196.2 | 193.11 | 194.58 | 194.58 | 6.739e+6 |
| 2025-11-13 | BAC | 53.21 | 53.63 | 52.2 | 52.3 | 52.3 | 3.772e+7 |
| 2025-11-13 | BALL | 46.41 | 47.93 | 46.23 | 47.6 | 47.6 | 3.627e+6 |
| 2025-11-13 | BAX | 18.61 | 18.9 | 18.5 | 18.68 | 18.68 | 9.829e+6 |
| 2025-11-13 | BBBY | 6.75 | 6.83 | 6.32 | 6.37 | 6.37 | 1.826e+6 |
| 2025-11-13 | BBWI | 21.82 | 22.2 | 21.41 | 21.53 | 21.53 | 4.313e+6 |
| 2025-11-13 | BBY | 75.26 | 75.88 | 73.64 | 74.06 | 74.06 | 3.566e+6 |
| 2025-11-13 | BDX | 148.93 | 152.08 | 148.48 | 149.98 | 149.98 | 5.058e+6 |
| 2025-11-13 | BEN | 22.26 | 22.42 | 21.64 | 21.67 | 21.67 | 3.224e+6 |
| 2025-11-13 | BG | 94.42 | 96.53 | 94.24 | 95.07 | 95.07 | 1.611e+6 |
| 2025-11-13 | BHF | 65.89 | 65.94 | 65.6 | 65.79 | 65.79 | 1.990e+6 |
| 2025-11-13 | BIIB | 161.57 | 167.87 | 161.2 | 164.73 | 164.73 | 2.993e+6 |
| 2025-11-13 | BIO | 322.68 | 326.79 | 316.56 | 316.89 | 316.89 | 176,100 |
| 2025-11-13 | BK | 111.32 | 111.92 | 109.83 | 110.12 | 110.12 | 2.830e+6 |
| 2025-11-13 | BKNG | 207.5 | 208.55 | 201.67 | 202.17 | 202.17 | 7.344e+6 |
| 2025-11-13 | BKR | 47.18 | 48.15 | 46.9 | 47.18 | 47.18 | 5.536e+6 |
| 2025-11-13 | BLDR | 105.65 | 107.88 | 103.45 | 103.89 | 103.89 | 2.146e+6 |
| 2025-11-13 | BLK | 1,079.08 | 1,082.03 | 1,049.61 | 1,058.57 | 1,058.57 | 541,755 |
| 2025-11-13 | BR | 220.08 | 224.35 | 218.31 | 223.44 | 223.44 | 675,603 |
| 2025-11-13 | BRO | 79.79 | 80.96 | 79.49 | 79.65 | 79.65 | 2.506e+6 |
| 2025-11-13 | BSX | 103.3 | 105.65 | 102.61 | 104.98 | 104.98 | 1.034e+7 |
| 2025-11-13 | BWA | 45.56 | 46.06 | 44.88 | 45.08 | 45.08 | 1.908e+6 |
| 2025-11-13 | BX | 140.01 | 140.71 | 135.12 | 136.66 | 136.66 | 8.996e+6 |
| 2025-11-13 | BXP | 69.79 | 70.45 | 68.98 | 69.13 | 69.13 | 1.393e+6 |
| 2025-11-13 | C | 101.44 | 102.55 | 99.48 | 99.68 | 99.68 | 1.143e+7 |
| 2025-11-13 | CA | 24.66 | 24.68 | 24.65 | 24.65 | 24.65 | 2,200 |
| 2025-11-13 | CAG | 16.61 | 16.89 | 16.56 | 16.67 | 16.67 | 9.839e+6 |
| 2025-11-13 | CARR | 55.51 | 56.66 | 54.61 | 54.73 | 54.73 | 5.357e+6 |
| 2025-11-13 | CASY | 536.91 | 540.27 | 530.46 | 535.79 | 535.79 | 312,000 |
| 2025-11-13 | CB | 293.17 | 296.54 | 293.06 | 294.41 | 294.41 | 1.723e+6 |
| 2025-11-13 | CBRE | 154.03 | 156.5 | 152.61 | 153.17 | 153.17 | 1.107e+6 |
| 2025-11-13 | CCI | 90.99 | 91.02 | 88.36 | 88.45 | 88.45 | 3.430e+6 |
| 2025-11-13 | CCL | 26.82 | 27.12 | 25.69 | 25.86 | 25.86 | 1.813e+7 |
| 2025-11-13 | CDNS | 314.89 | 317.47 | 312.99 | 315.99 | 315.99 | 1.774e+6 |
| 2025-11-13 | CDW | 143.79 | 148.06 | 143.79 | 144.51 | 144.51 | 1.851e+6 |
| 2025-11-13 | CE | 39.03 | 40.36 | 38.55 | 39.93 | 39.93 | 2.139e+6 |