Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78451–78500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | RSG | 221.58 | 222.19 | 218.75 | 219.77 | 219.77 | 1.153e+6 |
| 2025-10-27 | ROK | 356.54 | 360.84 | 355.36 | 357.86 | 357.86 | 601,037 |
| 2025-10-27 | SYY | 75.87 | 76.89 | 75.68 | 76.85 | 76.85 | 4.053e+6 |
| 2025-10-27 | RVTY | 94.72 | 98.18 | 94.65 | 97.02 | 97.02 | 2.665e+6 |
| 2025-10-27 | SATS | 74.51 | 75.09 | 73.89 | 74.39 | 74.39 | 1.530e+6 |
| 2025-10-27 | XYL | 148.08 | 149.46 | 147.46 | 148.47 | 148.47 | 1.688e+6 |
| 2025-10-27 | TFC | 43 | 43.45 | 42.82 | 43.22 | 43.22 | 9.207e+6 |
| 2025-10-27 | RF | 24.17 | 24.21 | 23.51 | 23.76 | 23.76 | 4.915e+7 |
| 2025-10-27 | MRNA | 27.01 | 27.37 | 26.55 | 26.66 | 26.66 | 6.710e+6 |
| 2025-10-27 | A | 147.69 | 148.06 | 145.94 | 146.01 | 146.01 | 1.188e+6 |
| 2025-10-27 | AA | 39.5 | 40.56 | 39.1 | 39.66 | 39.66 | 7.207e+6 |
| 2025-10-27 | AAL | 13.78 | 13.85 | 13.34 | 13.41 | 13.41 | 5.330e+7 |
| 2025-10-27 | AAP | 55.32 | 55.77 | 54.19 | 55.74 | 55.74 | 1.149e+6 |
| 2025-10-27 | AAPL | 264.13 | 268.36 | 263.9 | 268.05 | 268.05 | 4.489e+7 |
| 2025-10-27 | ABBV | 224.27 | 224.91 | 223.45 | 224.35 | 224.35 | 2.784e+6 |
| 2025-10-27 | ABNB | 128.23 | 129.54 | 126.38 | 129.07 | 129.07 | 3.839e+6 |
| 2025-10-27 | ABT | 124.65 | 126.23 | 123.75 | 125.76 | 125.76 | 6.254e+6 |
| 2025-10-27 | ACGL | 87 | 87.62 | 85.79 | 85.94 | 85.94 | 2.304e+6 |
| 2025-10-27 | ACN | 245.91 | 248.68 | 243.69 | 247.22 | 247.22 | 3.033e+6 |
| 2025-10-27 | ADBE | 355.57 | 358.56 | 352.41 | 357.8 | 357.8 | 2.828e+6 |
| 2025-10-27 | ADI | 238.11 | 242.49 | 236.77 | 241.4 | 241.4 | 3.506e+6 |
| 2025-10-27 | ADM | 63.33 | 63.56 | 60.15 | 60.57 | 60.57 | 3.410e+6 |
| 2025-10-27 | ADP | 276.88 | 278.78 | 276.02 | 276.45 | 276.45 | 1.980e+6 |
| 2025-10-27 | ADSK | 313.35 | 314.17 | 311.13 | 313.53 | 313.53 | 938,161 |
| 2025-10-27 | ADT | 8.66 | 8.72 | 8.6 | 8.61 | 8.61 | 5.670e+6 |
| 2025-10-27 | AEE | 102.93 | 103.41 | 102.12 | 103.35 | 103.35 | 980,532 |
| 2025-10-27 | AEP | 112.85 | 114.05 | 112.5 | 113.74 | 113.74 | 2.811e+6 |
| 2025-10-27 | AES | 14.08 | 14.12 | 13.86 | 13.96 | 13.96 | 7.837e+6 |
| 2025-10-27 | AFL | 105.75 | 106.07 | 105.11 | 105.88 | 105.88 | 1.715e+6 |
| 2025-10-27 | AIG | 78.38 | 78.77 | 78.06 | 78.44 | 78.44 | 2.822e+6 |
| 2025-10-27 | AIV | 4.3 | 4.31 | 4.2 | 4.2 | 4.2 | 1.375e+6 |
| 2025-10-27 | AIZ | 210.36 | 211.69 | 208.34 | 210.52 | 210.52 | 246,634 |
| 2025-10-27 | AJG | 278.96 | 280.05 | 276.52 | 277.41 | 277.41 | 930,396 |
| 2025-10-27 | AKAM | 75.5 | 76.08 | 75.3 | 75.49 | 75.49 | 1.246e+6 |
| 2025-10-27 | ALB | 103.2 | 104.89 | 95.16 | 95.7 | 95.7 | 4.095e+6 |
| 2025-10-27 | ALK | 44.53 | 45.04 | 43.97 | 44.78 | 44.78 | 4.311e+6 |
| 2025-10-27 | ALL | 191.13 | 191.91 | 189.99 | 191.32 | 191.32 | 1.129e+6 |
| 2025-10-27 | ALLE | 167.05 | 170.61 | 166.28 | 169.77 | 169.77 | 1.058e+6 |
| 2025-10-27 | AMAT | 231.97 | 234.75 | 230.11 | 230.31 | 230.31 | 7.672e+6 |
| 2025-10-27 | AMCR | 39.76 | 40.25 | 39.71 | 40.2 | 40.2 | 4.647e+6 |
| 2025-10-27 | AMD | 257.88 | 260.42 | 249.8 | 259.67 | 259.67 | 6.561e+7 |
| 2025-10-27 | AME | 186.79 | 187.86 | 185.23 | 186.16 | 186.16 | 1.107e+6 |
| 2025-10-27 | AMG | 242.96 | 247.63 | 241.81 | 241.98 | 241.98 | 251,726 |
| 2025-10-27 | AMGN | 285.01 | 285.78 | 282.12 | 284.96 | 284.96 | 1.795e+6 |
| 2025-10-27 | AMT | 186.3 | 187.37 | 185.07 | 186.04 | 186.04 | 2.979e+6 |
| 2025-10-27 | AMTM | 22.58 | 22.97 | 22.26 | 22.46 | 22.46 | 1.815e+6 |
| 2025-10-27 | AMZN | 227.66 | 228.4 | 225.54 | 226.97 | 226.97 | 3.827e+7 |
| 2025-10-27 | AN | 200.89 | 202.45 | 192.84 | 195.08 | 195.08 | 759,354 |
| 2025-10-27 | ANET | 157.41 | 157.7 | 155.01 | 156.81 | 156.81 | 5.509e+6 |
| 2025-10-27 | AON | 334.67 | 336.27 | 332.92 | 334.54 | 334.54 | 1.439e+6 |