Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74801–74850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-04 | AMD | 250.35 | 257.38 | 247.39 | 250.05 | 250.05 | 5.649e+7 |
| 2025-11-04 | AME | 196.36 | 197.84 | 195.78 | 197.43 | 197.43 | 939,500 |
| 2025-11-04 | AMG | 256.51 | 256.51 | 250.84 | 251.41 | 251.41 | 399,700 |
| 2025-11-04 | AMGN | 292.35 | 292.69 | 288.21 | 290.38 | 290.38 | 3.413e+6 |
| 2025-11-04 | AMT | 175.17 | 177.25 | 173.99 | 176.84 | 176.84 | 2.664e+6 |
| 2025-11-04 | AMTM | 21.8 | 22.31 | 21.67 | 21.95 | 21.95 | 1.025e+6 |
| 2025-11-04 | AMZN | 250.38 | 257.01 | 248.66 | 249.32 | 249.32 | 5.155e+7 |
| 2025-11-04 | AN | 197.53 | 197.53 | 193.91 | 194.32 | 194.32 | 400,200 |
| 2025-11-04 | ANET | 152.86 | 157.03 | 150.99 | 153.55 | 153.55 | 9.026e+6 |
| 2025-11-04 | AON | 338.5 | 342.74 | 336.22 | 342.58 | 342.58 | 1.075e+6 |
| 2025-11-04 | AOS | 65.03 | 65.62 | 64.23 | 64.46 | 64.46 | 1.303e+6 |
| 2025-11-04 | APA | 21.69 | 21.85 | 21.42 | 21.74 | 21.74 | 6.115e+6 |
| 2025-11-04 | AVB | 171.74 | 172.56 | 169.42 | 172.47 | 172.47 | 1.283e+6 |
| 2025-11-04 | AVGO | 357.08 | 367.47 | 349.59 | 350.53 | 350.53 | 2.405e+7 |
| 2025-11-04 | AVY | 172.59 | 173.24 | 171.01 | 172.58 | 172.58 | 779,200 |
| 2025-11-04 | AWK | 124.84 | 127.06 | 124.25 | 125.51 | 125.51 | 2.797e+6 |
| 2025-11-04 | AXON | 715.46 | 719.92 | 698.32 | 706.13 | 706.13 | 1.133e+6 |
| 2025-11-04 | AYI | 359.6 | 362.81 | 356.87 | 360.73 | 360.73 | 207,600 |
| 2025-11-04 | AZO | 3,594.11 | 3,690.05 | 3,572.48 | 3,675.9 | 3,675.9 | 186,348 |
| 2025-11-04 | BA | 201.8 | 202.22 | 197.57 | 198.05 | 198.05 | 8.620e+6 |
| 2025-11-04 | BAC | 52.46 | 53.43 | 52.16 | 52.97 | 52.97 | 4.723e+7 |
| 2025-11-04 | BALL | 46.11 | 47.94 | 44.51 | 47.49 | 47.49 | 4.952e+6 |
| 2025-11-04 | BAX | 18.16 | 18.3 | 17.72 | 17.92 | 17.92 | 1.171e+7 |
| 2025-11-04 | BBBY | 7.4 | 7.53 | 7.31 | 7.39 | 7.39 | 1.267e+6 |
| 2025-11-04 | BBWI | 23.49 | 23.59 | 22.91 | 23.11 | 23.11 | 4.784e+6 |
| 2025-11-04 | BBY | 78.03 | 78.9 | 76.91 | 77.16 | 77.16 | 4.083e+6 |
| 2025-11-04 | BDX | 137.6 | 140 | 135.97 | 139.1 | 139.1 | 4.237e+6 |
| 2025-11-04 | BG | 91.07 | 93.54 | 89.87 | 92.13 | 92.13 | 2.053e+6 |
| 2025-11-04 | BHF | 52.95 | 55.28 | 52.16 | 54.29 | 54.29 | 1.742e+6 |
| 2025-11-04 | BIIB | 150.89 | 152.9 | 149.05 | 149.33 | 149.33 | 2.029e+6 |
| 2025-11-04 | BIO | 309.87 | 316.2 | 301.92 | 310.96 | 310.96 | 196,100 |
| 2025-11-04 | BK | 106.18 | 107.67 | 105.37 | 107.1 | 107.1 | 3.739e+6 |
| 2025-11-04 | BKNG | 199.1 | 202.35 | 197.31 | 198.83 | 198.83 | 5.674e+6 |
| 2025-11-04 | BKR | 47.37 | 47.89 | 45.59 | 45.65 | 45.65 | 1.041e+7 |
| 2025-11-04 | BLDR | 112.25 | 112.25 | 109.03 | 109.79 | 109.79 | 1.771e+6 |
| 2025-11-04 | BLK | 1,050.01 | 1,056.32 | 1,046.05 | 1,048.93 | 1,048.93 | 935,023 |
| 2025-11-04 | BR | 223.59 | 224.74 | 216.68 | 220.71 | 220.71 | 919,700 |
| 2025-11-04 | BRO | 77.02 | 78.53 | 77.02 | 78.42 | 78.42 | 4.575e+6 |
| 2025-11-04 | BSX | 98.98 | 99.33 | 98.25 | 98.84 | 98.84 | 6.946e+6 |
| 2025-11-04 | BWA | 43.15 | 44.1 | 43.15 | 43.79 | 43.79 | 2.759e+6 |
| 2025-11-04 | BX | 139.67 | 142.9 | 139.52 | 139.91 | 139.91 | 5.851e+6 |
| 2025-11-04 | BXP | 68.24 | 69.19 | 67.87 | 68.09 | 68.09 | 1.702e+6 |
| 2025-11-04 | C | 99.17 | 101.54 | 97.72 | 100.02 | 100.02 | 1.345e+7 |
| 2025-11-04 | CA | 24.64 | 24.66 | 24.64 | 24.66 | 24.66 | 1,100 |
| 2025-11-04 | CAG | 16.57 | 16.61 | 16.3 | 16.36 | 16.36 | 9.364e+6 |
| 2025-11-04 | CARR | 56.91 | 57.46 | 56.4 | 57.1 | 57.1 | 5.136e+6 |
| 2025-11-04 | CASY | 511.54 | 524.1 | 510.49 | 522.1 | 522.1 | 335,200 |
| 2025-11-04 | CB | 278.26 | 284.01 | 278.26 | 283.9 | 283.9 | 1.926e+6 |
| 2025-11-04 | CBRE | 150.42 | 152.69 | 149.51 | 151.44 | 151.44 | 1.658e+6 |
| 2025-11-04 | CCI | 87.94 | 89.59 | 87.54 | 88.16 | 88.16 | 2.809e+6 |