Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
77851–77900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-28 | ABNB | 129.59 | 130.05 | 127.67 | 128.01 | 128.01 | 4.463e+6 |
| 2025-10-28 | ABT | 125.55 | 127.01 | 124.77 | 125.19 | 125.19 | 4.763e+6 |
| 2025-10-28 | ACGL | 87.04 | 87.04 | 82.45 | 84.72 | 84.72 | 3.722e+6 |
| 2025-10-28 | ACN | 246.46 | 251.07 | 245.66 | 249.76 | 249.76 | 3.425e+6 |
| 2025-10-28 | ADBE | 360 | 363.7 | 357.8 | 359.91 | 359.91 | 3.006e+6 |
| 2025-10-28 | ADI | 239.92 | 242.07 | 237.26 | 237.77 | 237.77 | 2.421e+6 |
| 2025-10-28 | ADM | 60.16 | 60.8 | 59.73 | 60.01 | 60.01 | 2.104e+6 |
| 2025-10-28 | ADP | 275.92 | 278.81 | 275.24 | 275.56 | 275.56 | 2.351e+6 |
| 2025-10-28 | ADSK | 312.87 | 315 | 310.73 | 311.08 | 311.08 | 919,448 |
| 2025-10-28 | ADT | 8.62 | 8.63 | 8.53 | 8.58 | 8.58 | 4.804e+6 |
| 2025-10-28 | AEE | 103.4 | 103.48 | 101.75 | 101.88 | 101.88 | 1.399e+6 |
| 2025-10-28 | AEP | 113.87 | 113.96 | 112.06 | 112.49 | 112.49 | 3.890e+6 |
| 2025-10-28 | AES | 13.99 | 14.04 | 13.71 | 13.93 | 13.93 | 6.782e+6 |
| 2025-10-28 | AFL | 105.2 | 105.69 | 104.53 | 105.02 | 105.02 | 1.590e+6 |
| 2025-10-28 | AIG | 78.29 | 78.38 | 77.19 | 77.53 | 77.53 | 2.605e+6 |
| 2025-10-28 | AIV | 4.17 | 4.19 | 4.12 | 4.15 | 4.15 | 1.198e+6 |
| 2025-10-28 | AIZ | 209.83 | 210.02 | 206.12 | 206.25 | 206.25 | 213,801 |
| 2025-10-28 | AJG | 275.66 | 277.41 | 265.19 | 265.98 | 265.98 | 2.839e+6 |
| 2025-10-28 | AKAM | 75.4 | 76.16 | 74.91 | 75.75 | 75.75 | 1.999e+6 |
| 2025-10-28 | ALB | 96.47 | 96.62 | 94.25 | 96.15 | 96.15 | 2.510e+6 |
| 2025-10-28 | ALK | 44.36 | 44.53 | 42.97 | 43 | 43 | 3.955e+6 |
| 2025-10-28 | ALL | 190.5 | 191.19 | 188.3 | 188.99 | 188.99 | 942,278 |
| 2025-10-28 | ALLE | 169.79 | 170.29 | 167.67 | 167.92 | 167.92 | 778,400 |
| 2025-10-28 | AMAT | 228.66 | 230 | 226.07 | 226.63 | 226.63 | 6.119e+6 |
| 2025-10-28 | AMCR | 40.2 | 40.88 | 40.01 | 40.59 | 40.59 | 6.984e+6 |
| 2025-10-28 | AMD | 259.14 | 264.58 | 257 | 258.01 | 258.01 | 4.745e+7 |
| 2025-10-28 | AME | 186.14 | 186.41 | 183.48 | 184.52 | 184.52 | 1.596e+6 |
| 2025-10-28 | AMG | 240.5 | 241.79 | 239 | 240.52 | 240.52 | 178,036 |
| 2025-10-28 | AMGN | 282.78 | 286.4 | 282.12 | 285.87 | 285.87 | 2.218e+6 |
| 2025-10-28 | AMT | 182.33 | 182.72 | 174.04 | 179.17 | 179.17 | 6.048e+6 |
| 2025-10-28 | AMTM | 22.41 | 22.5 | 21.77 | 21.88 | 21.88 | 1.317e+6 |
| 2025-10-28 | AMZN | 228.22 | 231.49 | 226.21 | 229.25 | 229.25 | 4.710e+7 |
| 2025-10-28 | AN | 192.26 | 197.72 | 190.52 | 197.23 | 197.23 | 833,800 |
| 2025-10-28 | ANET | 156.62 | 158.66 | 152.33 | 156.77 | 156.77 | 5.037e+6 |
| 2025-10-28 | AON | 332.88 | 332.88 | 326.72 | 327.67 | 327.67 | 1.213e+6 |
| 2025-10-28 | AOS | 67.19 | 68.55 | 64.46 | 65.78 | 65.78 | 3.249e+6 |
| 2025-10-28 | APA | 22.81 | 22.81 | 21.87 | 22.37 | 22.37 | 9.016e+6 |
| 2025-10-28 | AVB | 184.02 | 184.02 | 180.04 | 180.37 | 180.37 | 587,123 |
| 2025-10-28 | AVGO | 361.17 | 372.57 | 361.08 | 371.48 | 371.48 | 2.106e+7 |
| 2025-10-28 | AVY | 180.12 | 180.25 | 177.16 | 177.31 | 177.31 | 502,300 |
| 2025-10-28 | AWK | 135.14 | 136.79 | 131.62 | 132.11 | 132.11 | 2.031e+6 |
| 2025-10-28 | AXON | 746.12 | 764.02 | 745 | 755 | 755 | 566,298 |
| 2025-10-28 | AYI | 366.92 | 370.43 | 361.69 | 362.51 | 362.51 | 306,700 |
| 2025-10-28 | AZO | 3,785.05 | 3,878.37 | 3,785.05 | 3,803 | 3,803 | 140,559 |
| 2025-10-28 | BA | 224.36 | 225.56 | 222.6 | 223.33 | 223.33 | 7.027e+6 |
| 2025-10-28 | BAC | 52.43 | 52.71 | 51.78 | 52.3 | 52.3 | 2.958e+7 |
| 2025-10-28 | BALL | 49.41 | 49.52 | 48.69 | 48.74 | 48.74 | 1.915e+6 |
| 2025-10-28 | BAX | 23.02 | 23.19 | 22.75 | 22.84 | 22.84 | 5.723e+6 |
| 2025-10-28 | BBBY | 7.78 | 9.03 | 7.75 | 8.39 | 8.39 | 3.407e+6 |
| 2025-10-28 | BBWI | 25.46 | 25.87 | 25.08 | 25.55 | 25.55 | 3.332e+6 |