Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77251–77300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-29 | AIV | 4.12 | 4.12 | 4.02 | 4.03 | 4.03 | 1.810e+6 |
| 2025-10-29 | AIZ | 205.23 | 207.64 | 204.41 | 206.47 | 206.47 | 277,600 |
| 2025-10-29 | AJG | 264.11 | 267.32 | 259.56 | 260.53 | 260.53 | 3.165e+6 |
| 2025-10-29 | AKAM | 75.96 | 75.97 | 72.92 | 73.01 | 73.01 | 1.755e+6 |
| 2025-10-29 | ALB | 96.27 | 100.48 | 95.92 | 97.26 | 97.26 | 2.279e+6 |
| 2025-10-29 | ALK | 42.82 | 43.25 | 41.33 | 41.77 | 41.77 | 5.242e+6 |
| 2025-10-29 | ALL | 187.95 | 188.55 | 186.25 | 188.15 | 188.15 | 1.302e+6 |
| 2025-10-29 | ALLE | 167.76 | 168.01 | 163.07 | 164.45 | 164.45 | 1.147e+6 |
| 2025-10-29 | AMAT | 231.87 | 236.34 | 230.98 | 234.71 | 234.71 | 7.785e+6 |
| 2025-10-29 | AMCR | 40.3 | 40.35 | 38.55 | 38.89 | 38.89 | 8.165e+6 |
| 2025-10-29 | AMD | 264.19 | 267.08 | 257.4 | 264.33 | 264.33 | 4.934e+7 |
| 2025-10-29 | AME | 184.48 | 186.55 | 182.29 | 183.61 | 183.61 | 2.202e+6 |
| 2025-10-29 | AMG | 237.99 | 240.73 | 235.01 | 237.87 | 237.87 | 172,943 |
| 2025-10-29 | AMGN | 285.54 | 288.53 | 283.27 | 285.55 | 285.55 | 2.824e+6 |
| 2025-10-29 | AMT | 179.12 | 180.35 | 175.28 | 175.6 | 175.6 | 4.502e+6 |
| 2025-10-29 | AMTM | 21.78 | 22.08 | 21.4 | 21.48 | 21.48 | 1.683e+6 |
| 2025-10-29 | AMZN | 231.67 | 232.82 | 227.76 | 230.3 | 230.3 | 5.204e+7 |
| 2025-10-29 | AN | 195.7 | 201.2 | 194.96 | 196.47 | 196.47 | 568,694 |
| 2025-10-29 | ANET | 157.21 | 162.4 | 156.78 | 162.03 | 162.03 | 6.901e+6 |
| 2025-10-29 | AON | 325.66 | 326.91 | 322.03 | 323.81 | 323.81 | 1.532e+6 |
| 2025-10-29 | AOS | 65.13 | 65.86 | 64.03 | 64.54 | 64.54 | 1.841e+6 |
| 2025-10-29 | APA | 22.34 | 22.89 | 22.15 | 22.18 | 22.18 | 6.035e+6 |
| 2025-10-29 | AVB | 178.68 | 178.68 | 172.02 | 172.7 | 172.7 | 1.637e+6 |
| 2025-10-29 | AVGO | 371.7 | 384.94 | 371.7 | 384.44 | 384.44 | 2.498e+7 |
| 2025-10-29 | AVY | 176.76 | 178.33 | 174.02 | 174.37 | 174.37 | 779,500 |
| 2025-10-29 | AWK | 131.17 | 131.76 | 127.35 | 127.45 | 127.45 | 2.211e+6 |
| 2025-10-29 | AXON | 750.48 | 762.08 | 742 | 759.44 | 759.44 | 445,800 |
| 2025-10-29 | AYI | 363.37 | 368.01 | 359.12 | 361.01 | 361.01 | 257,118 |
| 2025-10-29 | AZO | 3,793.5 | 3,826.67 | 3,692.32 | 3,709.12 | 3,709.12 | 147,067 |
| 2025-10-29 | BA | 221.36 | 221.9 | 212.5 | 213.58 | 213.58 | 2.094e+7 |
| 2025-10-29 | BAC | 52.1 | 52.45 | 51.76 | 52.02 | 52.02 | 2.916e+7 |
| 2025-10-29 | BALL | 48.42 | 48.59 | 47.23 | 47.44 | 47.44 | 2.539e+6 |
| 2025-10-29 | BAX | 22.72 | 22.9 | 22.32 | 22.4 | 22.4 | 7.770e+6 |
| 2025-10-29 | BBBY | 8.37 | 8.59 | 8.17 | 8.19 | 8.19 | 1.670e+6 |
| 2025-10-29 | BBWI | 25.19 | 25.32 | 24.29 | 24.39 | 24.39 | 5.936e+6 |
| 2025-10-29 | BBY | 81.17 | 82.18 | 80.76 | 81.66 | 81.66 | 3.640e+6 |
| 2025-10-29 | BDX | 142.44 | 142.44 | 140.69 | 141.03 | 141.03 | 2.049e+6 |
| 2025-10-29 | BG | 94.68 | 95.26 | 93.95 | 94.29 | 94.29 | 1.204e+6 |
| 2025-10-29 | BHF | 46 | 46.9 | 45.73 | 46.29 | 46.29 | 456,900 |
| 2025-10-29 | BIIB | 148.82 | 149.91 | 147.54 | 147.86 | 147.86 | 2.451e+6 |
| 2025-10-29 | BIO | 328.03 | 334.98 | 315.1 | 319.47 | 319.47 | 510,300 |
| 2025-10-29 | BK | 107.23 | 107.56 | 105.73 | 106.16 | 106.16 | 4.258e+6 |
| 2025-10-29 | BKNG | 207.13 | 207.93 | 196.3 | 202.18 | 202.18 | 1.154e+7 |
| 2025-10-29 | BKR | 47.14 | 48.27 | 47.02 | 47.75 | 47.75 | 7.072e+6 |
| 2025-10-29 | BLDR | 118.75 | 119.25 | 114 | 115.29 | 115.29 | 2.977e+6 |
| 2025-10-29 | BLK | 1,106.04 | 1,110.18 | 1,085.62 | 1,086.62 | 1,086.62 | 861,925 |
| 2025-10-29 | BR | 224.94 | 226.05 | 215.79 | 217.76 | 217.76 | 1.078e+6 |
| 2025-10-29 | BRO | 81.8 | 81.8 | 79.1 | 79.72 | 79.72 | 5.729e+6 |
| 2025-10-29 | BSX | 100.62 | 100.94 | 99.72 | 100.3 | 100.3 | 6.969e+6 |
| 2025-10-29 | BWA | 43.12 | 43.44 | 42.22 | 42.53 | 42.53 | 2.564e+6 |