Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74151–74200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | ULTA | 516.61 | 529.27 | 513.44 | 521.82 | 521.82 | 486,414 |
| 2025-11-05 | RF | 23.67 | 24.02 | 23.42 | 23.9 | 23.9 | 2.388e+7 |
| 2025-11-05 | SATS | 73.55 | 74.22 | 72.19 | 72.32 | 72.32 | 3.431e+6 |
| 2025-11-05 | ORCL | 246.39 | 250.86 | 245.52 | 248.78 | 248.78 | 1.199e+7 |
| 2025-11-05 | A | 142.57 | 146.9 | 141.89 | 146.18 | 146.18 | 1.665e+6 |
| 2025-11-05 | AA | 35.38 | 36.14 | 35.14 | 35.62 | 35.62 | 5.215e+6 |
| 2025-11-05 | AAL | 12.76 | 13.54 | 12.75 | 13.42 | 13.42 | 6.117e+7 |
| 2025-11-05 | AAP | 47.79 | 49.58 | 47.67 | 48.15 | 48.15 | 1.350e+6 |
| 2025-11-05 | AAPL | 267.85 | 270.94 | 266.18 | 269.38 | 269.38 | 4.368e+7 |
| 2025-11-05 | ABBV | 212.26 | 213.92 | 209.17 | 213.27 | 213.27 | 4.928e+6 |
| 2025-11-05 | ABNB | 122 | 124.09 | 121.6 | 122.5 | 122.5 | 4.580e+6 |
| 2025-11-05 | ABT | 124.48 | 125.3 | 122.54 | 123.15 | 123.15 | 4.598e+6 |
| 2025-11-05 | ACGL | 87.69 | 88.6 | 87.49 | 87.55 | 87.55 | 2.396e+6 |
| 2025-11-05 | ACN | 239.93 | 245.46 | 239.32 | 244.31 | 244.31 | 3.632e+6 |
| 2025-11-05 | ADBE | 332.61 | 336.84 | 331.24 | 335.53 | 335.53 | 2.647e+6 |
| 2025-11-05 | ADI | 228.57 | 236.9 | 228.57 | 234.44 | 234.44 | 2.972e+6 |
| 2025-11-05 | ADM | 57.37 | 57.48 | 54.87 | 55.04 | 55.04 | 5.744e+6 |
| 2025-11-05 | ADP | 252.73 | 256.97 | 252.31 | 255.79 | 255.79 | 2.213e+6 |
| 2025-11-05 | ADSK | 301.23 | 302.44 | 299.32 | 300.96 | 300.96 | 1.251e+6 |
| 2025-11-05 | ADT | 7.96 | 8.07 | 7.87 | 8 | 8 | 1.293e+7 |
| 2025-11-05 | AEE | 100.44 | 100.93 | 99.48 | 99.87 | 99.87 | 1.785e+6 |
| 2025-11-05 | AEP | 117.83 | 118.39 | 115.51 | 117.04 | 117.04 | 3.739e+6 |
| 2025-11-05 | AES | 13.16 | 14.08 | 13.05 | 13.88 | 13.88 | 1.550e+7 |
| 2025-11-05 | AFL | 109.02 | 112.07 | 107.45 | 109.51 | 109.51 | 2.966e+6 |
| 2025-11-05 | AIG | 81.1 | 81.23 | 75.44 | 75.48 | 75.48 | 7.972e+6 |
| 2025-11-05 | AIV | 4.01 | 4.03 | 3.96 | 3.99 | 3.99 | 2.112e+6 |
| 2025-11-05 | AIZ | 218.89 | 223.23 | 216.15 | 216.59 | 216.59 | 433,519 |
| 2025-11-05 | AJG | 249.46 | 251.56 | 246.63 | 246.64 | 246.64 | 1.673e+6 |
| 2025-11-05 | AKAM | 72.63 | 73.55 | 71.67 | 72.98 | 72.98 | 3.186e+6 |
| 2025-11-05 | ALB | 89.89 | 92.35 | 88.61 | 91.45 | 91.45 | 3.370e+6 |
| 2025-11-05 | ALK | 40.48 | 42.45 | 40.33 | 41.86 | 41.86 | 6.230e+6 |
| 2025-11-05 | ALL | 193.94 | 195.53 | 192.59 | 192.86 | 192.86 | 1.381e+6 |
| 2025-11-05 | ALLE | 164.04 | 165.76 | 162.82 | 164.67 | 164.67 | 578,640 |
| 2025-11-05 | AMAT | 229.18 | 240.85 | 229.09 | 239.83 | 239.83 | 7.231e+6 |
| 2025-11-05 | AMCR | 38.5 | 39.52 | 38.26 | 39.23 | 39.23 | 9.408e+6 |
| 2025-11-05 | AMD | 243.24 | 259.65 | 242.81 | 256.33 | 256.33 | 6.737e+7 |
| 2025-11-05 | AME | 197.39 | 199.17 | 196.38 | 197.43 | 197.43 | 1.147e+6 |
| 2025-11-05 | AMG | 252.4 | 259.44 | 251.46 | 256.71 | 256.71 | 334,800 |
| 2025-11-05 | AMGN | 296.67 | 316.09 | 295.69 | 313.04 | 313.04 | 5.486e+6 |
| 2025-11-05 | AMT | 177.09 | 178.49 | 175.24 | 175.94 | 175.94 | 2.331e+6 |
| 2025-11-05 | AMTM | 21.81 | 22.54 | 21.78 | 22.24 | 22.24 | 695,300 |
| 2025-11-05 | AMZN | 249.03 | 251 | 246.16 | 250.2 | 250.2 | 4.061e+7 |
| 2025-11-05 | AN | 195.88 | 197.01 | 192.08 | 193.54 | 193.54 | 406,300 |
| 2025-11-05 | ANET | 142.67 | 148 | 140.02 | 140.42 | 140.42 | 1.590e+7 |
| 2025-11-05 | AON | 342.58 | 345.12 | 340.08 | 340.08 | 340.08 | 1.345e+6 |
| 2025-11-05 | AOS | 64.47 | 65.5 | 64.43 | 65.34 | 65.34 | 1.418e+6 |
| 2025-11-05 | APA | 21.61 | 22 | 21.29 | 21.32 | 21.32 | 8.854e+6 |
| 2025-11-05 | AVB | 172.97 | 174.69 | 171.74 | 174.12 | 174.12 | 1.021e+6 |
| 2025-11-05 | AVGO | 349.48 | 363.41 | 348.69 | 357.54 | 357.54 | 1.709e+7 |
| 2025-11-05 | AVY | 172.5 | 174.2 | 170.07 | 172.71 | 172.71 | 898,600 |