Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
75401–75450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-03 | AEE | 100.13 | 100.55 | 98.75 | 100.13 | 100.13 | 1.476e+6 |
| 2025-11-03 | AEP | 117.27 | 117.4 | 115.66 | 117.19 | 117.19 | 3.109e+6 |
| 2025-11-03 | AES | 13.55 | 13.55 | 13.11 | 13.29 | 13.29 | 9.559e+6 |
| 2025-11-03 | AFL | 105.37 | 106.34 | 103.83 | 105.3 | 105.3 | 1.853e+6 |
| 2025-11-03 | AIG | 78.14 | 78.43 | 77.56 | 78.09 | 78.09 | 4.197e+6 |
| 2025-11-03 | AIV | 3.96 | 3.99 | 3.93 | 3.95 | 3.95 | 2.500e+6 |
| 2025-11-03 | AIZ | 209.19 | 210.89 | 206.14 | 210.44 | 210.44 | 297,401 |
| 2025-11-03 | AJG | 248.07 | 248.07 | 238.11 | 241.6 | 241.6 | 2.587e+6 |
| 2025-11-03 | AKAM | 75.21 | 75.35 | 73.81 | 74.53 | 74.53 | 2.149e+6 |
| 2025-11-03 | ALB | 97 | 98.85 | 94.56 | 96 | 96 | 2.738e+6 |
| 2025-11-03 | ALK | 41.8 | 41.95 | 40.8 | 41.07 | 41.07 | 3.160e+6 |
| 2025-11-03 | ALL | 189.81 | 190.17 | 186.32 | 189.39 | 189.39 | 1.707e+6 |
| 2025-11-03 | ALLE | 164.27 | 164.27 | 162.4 | 163.55 | 163.55 | 679,850 |
| 2025-11-03 | AMAT | 234.63 | 238.73 | 232.97 | 236.66 | 236.66 | 6.161e+6 |
| 2025-11-03 | AMCR | 38.11 | 38.36 | 37.77 | 38.21 | 38.21 | 6.719e+6 |
| 2025-11-03 | AMD | 259.33 | 260.91 | 253.89 | 259.65 | 259.65 | 3.635e+7 |
| 2025-11-03 | AME | 201.02 | 201.79 | 196.44 | 198.08 | 198.08 | 1.552e+6 |
| 2025-11-03 | AMG | 247.87 | 256.78 | 242.74 | 256.53 | 256.53 | 698,825 |
| 2025-11-03 | AMGN | 292.07 | 294.59 | 285.9 | 289.99 | 289.99 | 2.753e+6 |
| 2025-11-03 | AMT | 174.3 | 174.56 | 171.6 | 173.21 | 173.21 | 3.482e+6 |
| 2025-11-03 | AMTM | 22.23 | 22.35 | 21.5 | 22.2 | 22.2 | 1.235e+6 |
| 2025-11-03 | AMZN | 255.36 | 258.6 | 252.9 | 254 | 254 | 9.600e+7 |
| 2025-11-03 | AN | 198.63 | 200.13 | 194.5 | 198.29 | 198.29 | 413,537 |
| 2025-11-03 | ANET | 160.5 | 160.9 | 155.42 | 157.59 | 157.59 | 6.423e+6 |
| 2025-11-03 | AON | 337.81 | 338.76 | 329.57 | 338.23 | 338.23 | 1.475e+6 |
| 2025-11-03 | AOS | 64.98 | 65.33 | 64.52 | 64.97 | 64.97 | 1.331e+6 |
| 2025-11-03 | APA | 22.15 | 22.26 | 21.75 | 22.13 | 22.13 | 5.804e+6 |
| 2025-11-03 | AVB | 168.5 | 172.13 | 167.78 | 171.8 | 171.8 | 1.256e+6 |
| 2025-11-03 | AVGO | 370.51 | 373.35 | 360.53 | 361.1 | 361.1 | 1.720e+7 |
| 2025-11-03 | AVY | 172.44 | 172.53 | 169.64 | 172.46 | 172.46 | 805,200 |
| 2025-11-03 | AWK | 125.71 | 125.85 | 122.98 | 123.45 | 123.45 | 1.907e+6 |
| 2025-11-03 | AXON | 737.06 | 738.23 | 720.74 | 724.1 | 724.1 | 603,800 |
| 2025-11-03 | AYI | 365.39 | 368.76 | 362.17 | 365.12 | 365.12 | 175,738 |
| 2025-11-03 | AZO | 3,665.31 | 3,665.31 | 3,492.6 | 3,576.14 | 3,576.14 | 227,400 |
| 2025-11-03 | BA | 202.04 | 205.66 | 201.58 | 204.55 | 204.55 | 8.104e+6 |
| 2025-11-03 | BAC | 52.69 | 53.07 | 52.15 | 52.99 | 52.99 | 3.125e+7 |
| 2025-11-03 | BALL | 46.36 | 47.04 | 46.05 | 46.78 | 46.78 | 4.135e+6 |
| 2025-11-03 | BAX | 18.28 | 18.38 | 18.03 | 18.19 | 18.19 | 1.140e+7 |
| 2025-11-03 | BBBY | 7.57 | 7.7 | 7.36 | 7.63 | 7.63 | 1.911e+6 |
| 2025-11-03 | BBWI | 23.89 | 24.68 | 23.41 | 23.72 | 23.72 | 6.599e+6 |
| 2025-11-03 | BBY | 79.54 | 79.62 | 77.56 | 79.25 | 79.25 | 3.288e+6 |
| 2025-11-03 | BDX | 138.74 | 138.74 | 135.99 | 137.75 | 137.75 | 4.381e+6 |
| 2025-11-03 | BG | 93.02 | 93.02 | 91.1 | 92.25 | 92.25 | 1.301e+6 |
| 2025-11-03 | BHF | 54.79 | 54.79 | 51.08 | 53.58 | 53.58 | 2.379e+6 |
| 2025-11-03 | BIIB | 153.6 | 155.33 | 149.63 | 151.44 | 151.44 | 2.197e+6 |
| 2025-11-03 | BIO | 317.04 | 319.85 | 308.36 | 311.43 | 311.43 | 252,600 |
| 2025-11-03 | BK | 107.12 | 107.64 | 105.98 | 107.16 | 107.16 | 3.387e+6 |
| 2025-11-03 | BKNG | 201.69 | 202.56 | 198.5 | 200.38 | 200.38 | 5.675e+6 |
| 2025-11-03 | BKR | 48.07 | 48.42 | 47.72 | 48.07 | 48.07 | 5.343e+6 |
| 2025-11-03 | BLDR | 114.86 | 114.86 | 111.33 | 112.97 | 112.97 | 2.348e+6 |