Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
71101–71150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-12 | AIV | 4.28 | 4.31 | 4.24 | 4.26 | 4.26 | 2.626e+6 |
| 2025-11-12 | AIZ | 223.19 | 226.56 | 223.19 | 224.69 | 224.69 | 261,300 |
| 2025-11-12 | AJG | 252.95 | 255.07 | 251.73 | 254.4 | 254.4 | 1.257e+6 |
| 2025-11-12 | AKAM | 90.62 | 91.76 | 89.38 | 90.1 | 90.1 | 3.793e+6 |
| 2025-11-12 | ALB | 104.83 | 110.02 | 104.36 | 109.71 | 109.71 | 4.399e+6 |
| 2025-11-12 | ALK | 42.16 | 43.44 | 42.1 | 43.42 | 43.42 | 2.624e+6 |
| 2025-11-12 | ALL | 205.28 | 207.51 | 204.69 | 207.18 | 207.18 | 961,513 |
| 2025-11-12 | ALLE | 167.01 | 168.25 | 165.92 | 167.22 | 167.22 | 743,219 |
| 2025-11-12 | AMAT | 230.21 | 230.82 | 227.89 | 229.71 | 229.71 | 5.955e+6 |
| 2025-11-12 | AMCR | 41.41 | 41.56 | 40.88 | 40.88 | 40.88 | 3.767e+6 |
| 2025-11-12 | AMD | 253.13 | 263.51 | 250 | 258.89 | 258.89 | 1.089e+8 |
| 2025-11-12 | AME | 197.77 | 200.08 | 196.01 | 196.17 | 196.17 | 1.482e+6 |
| 2025-11-12 | AMG | 257.99 | 264.78 | 256.89 | 264.77 | 264.77 | 417,800 |
| 2025-11-12 | AMGN | 331.42 | 335.1 | 328.66 | 329.11 | 329.11 | 2.941e+6 |
| 2025-11-12 | AMT | 180.43 | 181.78 | 178.4 | 179.79 | 179.79 | 2.948e+6 |
| 2025-11-12 | AMTM | 23.47 | 24.08 | 22.94 | 22.96 | 22.96 | 2.222e+6 |
| 2025-11-12 | AMZN | 250.24 | 250.37 | 243.75 | 244.2 | 244.2 | 3.119e+7 |
| 2025-11-12 | AN | 193.86 | 196.66 | 192.48 | 193.74 | 193.74 | 426,207 |
| 2025-11-12 | ANET | 136.22 | 136.6 | 133.78 | 134.98 | 134.98 | 6.471e+6 |
| 2025-11-12 | AON | 347.51 | 349.92 | 343.77 | 348.45 | 348.45 | 1.221e+6 |
| 2025-11-12 | AOS | 65.63 | 66.04 | 65.32 | 65.67 | 65.67 | 1.150e+6 |
| 2025-11-12 | APA | 23.98 | 24.32 | 23.46 | 23.51 | 23.51 | 6.634e+6 |
| 2025-11-12 | AVB | 173.92 | 175.44 | 173.84 | 174.42 | 174.42 | 1.120e+6 |
| 2025-11-12 | AVGO | 356.61 | 357.44 | 350.27 | 353.8 | 353.8 | 1.219e+7 |
| 2025-11-12 | AVY | 173.15 | 173.77 | 170.56 | 172.21 | 172.21 | 613,000 |
| 2025-11-12 | AWK | 127.36 | 127.75 | 126.43 | 127.17 | 127.17 | 1.512e+6 |
| 2025-11-12 | AXON | 570.35 | 575.92 | 565.37 | 569.51 | 569.51 | 1.049e+6 |
| 2025-11-12 | AYI | 361.39 | 365.09 | 358.55 | 360.92 | 360.92 | 132,500 |
| 2025-11-12 | AZO | 3,778.26 | 3,808 | 3,752.5 | 3,788.7 | 3,788.7 | 101,734 |
| 2025-11-12 | BA | 195.75 | 196.66 | 193.8 | 195.5 | 195.5 | 8.288e+6 |
| 2025-11-12 | BAC | 53.31 | 54.1 | 53.19 | 53.53 | 53.53 | 4.054e+7 |
| 2025-11-12 | BALL | 47.01 | 47.33 | 46.08 | 46.14 | 46.14 | 3.548e+6 |
| 2025-11-12 | BAX | 18.28 | 18.9 | 18.25 | 18.68 | 18.68 | 1.236e+7 |
| 2025-11-12 | BBBY | 7.19 | 7.27 | 6.7 | 6.76 | 6.76 | 2.306e+6 |
| 2025-11-12 | BBWI | 21.27 | 22.04 | 21.25 | 21.93 | 21.93 | 5.636e+6 |
| 2025-11-12 | BBY | 75.56 | 76.33 | 74.99 | 75.55 | 75.55 | 2.232e+6 |
| 2025-11-12 | BDX | 147.72 | 149.65 | 146.89 | 149.27 | 149.27 | 3.619e+6 |
| 2025-11-12 | BG | 94.34 | 95.9 | 93.79 | 94.48 | 94.48 | 1.289e+6 |
| 2025-11-12 | BHF | 65.85 | 65.97 | 65.78 | 65.82 | 65.82 | 1.754e+6 |
| 2025-11-12 | BIIB | 160 | 162.56 | 158.05 | 161.48 | 161.48 | 1.660e+6 |
| 2025-11-12 | BIO | 313.28 | 328.52 | 312.64 | 327.28 | 327.28 | 247,359 |
| 2025-11-12 | BK | 110.89 | 112.79 | 110.68 | 111.7 | 111.7 | 3.091e+6 |
| 2025-11-12 | BKNG | 201.36 | 206.46 | 199.9 | 206.16 | 206.16 | 6.047e+6 |
| 2025-11-12 | BKR | 48.29 | 48.31 | 47.12 | 47.2 | 47.2 | 5.724e+6 |
| 2025-11-12 | BLDR | 107.37 | 108.9 | 105.33 | 106.42 | 106.42 | 3.167e+6 |
| 2025-11-12 | BLK | 1,075.15 | 1,087.26 | 1,074.87 | 1,082.6 | 1,082.6 | 433,235 |
| 2025-11-12 | BR | 222 | 226.21 | 220.52 | 221.51 | 221.51 | 704,800 |
| 2025-11-12 | BRO | 79.48 | 80.26 | 79.13 | 79.79 | 79.79 | 2.496e+6 |
| 2025-11-12 | BSX | 102.5 | 104.63 | 102.3 | 104.13 | 104.13 | 7.531e+6 |
| 2025-11-12 | BWA | 45.57 | 46.05 | 45.51 | 45.69 | 45.69 | 1.795e+6 |