Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79101–79150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | ALL | 191.98 | 192.93 | 191.18 | 191.31 | 191.31 | 1.126e+6 |
| 2025-10-24 | ALLE | 172.54 | 172.54 | 165.48 | 166.15 | 166.15 | 1.078e+6 |
| 2025-10-24 | AMAT | 227.99 | 229.7 | 225.29 | 227.74 | 227.74 | 5.347e+6 |
| 2025-10-24 | AMCR | 40.2 | 40.25 | 39.42 | 39.57 | 39.57 | 3.763e+6 |
| 2025-10-24 | AMD | 243.36 | 253.39 | 241.95 | 252.92 | 252.92 | 7.122e+7 |
| 2025-10-24 | AME | 189.35 | 189.35 | 185.79 | 186.55 | 186.55 | 1.387e+6 |
| 2025-10-24 | AMG | 238.92 | 242.97 | 237.1 | 240.24 | 240.24 | 191,927 |
| 2025-10-24 | AMGN | 286.65 | 287.67 | 284.46 | 285.54 | 285.54 | 1.376e+6 |
| 2025-10-24 | AMT | 187.59 | 188.99 | 186.28 | 187.8 | 187.8 | 1.722e+6 |
| 2025-10-24 | AMTM | 23.24 | 23.4 | 22.43 | 22.55 | 22.55 | 1.330e+6 |
| 2025-10-24 | AMZN | 221.97 | 225.4 | 221.9 | 224.21 | 224.21 | 3.869e+7 |
| 2025-10-24 | AN | 210.9 | 210.9 | 200.09 | 200.21 | 200.21 | 570,300 |
| 2025-10-24 | ANET | 155 | 155.83 | 152.3 | 153.82 | 153.82 | 5.171e+6 |
| 2025-10-24 | AON | 338.14 | 339.96 | 335 | 335.39 | 335.39 | 842,209 |
| 2025-10-24 | AOS | 68.76 | 69.08 | 67.79 | 67.81 | 67.81 | 1.295e+6 |
| 2025-10-24 | APA | 24.27 | 24.32 | 23.42 | 23.45 | 23.45 | 6.165e+6 |
| 2025-10-24 | AVB | 185.65 | 186.93 | 185 | 185.57 | 185.57 | 642,700 |
| 2025-10-24 | AVGO | 351.1 | 356.86 | 349.47 | 352.71 | 352.71 | 1.614e+7 |
| 2025-10-24 | AVY | 185.19 | 185.74 | 179.1 | 179.71 | 179.71 | 965,500 |
| 2025-10-24 | AWK | 140.61 | 140.61 | 138.67 | 138.75 | 138.75 | 966,500 |
| 2025-10-24 | AXON | 726.44 | 737.53 | 724.21 | 735.95 | 735.95 | 383,751 |
| 2025-10-24 | AYI | 372.9 | 372.9 | 365.4 | 367.77 | 367.77 | 184,200 |
| 2025-10-24 | AZO | 3,880.35 | 3,880.35 | 3,788.91 | 3,805.56 | 3,805.56 | 125,480 |
| 2025-10-24 | BA | 219.04 | 221.74 | 218.51 | 221.35 | 221.35 | 5.238e+6 |
| 2025-10-24 | BAC | 51.3 | 52.26 | 51.3 | 52.01 | 52.01 | 3.892e+7 |
| 2025-10-24 | BALL | 49.65 | 49.77 | 49.26 | 49.48 | 49.48 | 2.150e+6 |
| 2025-10-24 | BAX | 23.22 | 23.26 | 22.92 | 23 | 23 | 3.720e+6 |
| 2025-10-24 | BBBY | 8.55 | 8.86 | 8.51 | 8.57 | 8.57 | 2.016e+6 |
| 2025-10-24 | BBWI | 26.59 | 26.83 | 26.4 | 26.44 | 26.44 | 4.165e+6 |
| 2025-10-24 | BBY | 80.69 | 81.34 | 80.64 | 80.94 | 80.94 | 3.805e+6 |
| 2025-10-24 | BDX | 146.01 | 146.48 | 144.29 | 144.38 | 144.38 | 1.959e+6 |
| 2025-10-24 | BG | 95.37 | 96.01 | 94.99 | 95.96 | 95.96 | 887,943 |
| 2025-10-24 | BHF | 47.24 | 47.29 | 46.28 | 46.64 | 46.64 | 511,500 |
| 2025-10-24 | BIIB | 151.09 | 151.92 | 148.98 | 149.89 | 149.89 | 1.338e+6 |
| 2025-10-24 | BIO | 341.03 | 342.16 | 337.22 | 339.75 | 339.75 | 161,600 |
| 2025-10-24 | BK | 105.84 | 107.15 | 105.84 | 106.57 | 106.57 | 2.251e+6 |
| 2025-10-24 | BKNG | 204.33 | 206.16 | 202.34 | 204.98 | 204.98 | 5.640e+6 |
| 2025-10-24 | BKR | 47.36 | 49.83 | 46.31 | 46.75 | 46.75 | 1.306e+7 |
| 2025-10-24 | BLDR | 126.53 | 127.08 | 123.94 | 124.06 | 124.06 | 907,706 |
| 2025-10-24 | BLK | 1,129.44 | 1,132.64 | 1,121.5 | 1,124.85 | 1,124.85 | 560,700 |
| 2025-10-24 | BR | 231.82 | 233 | 228.43 | 230.05 | 230.05 | 466,547 |
| 2025-10-24 | BRO | 88.28 | 88.61 | 87.33 | 87.36 | 87.36 | 2.064e+6 |
| 2025-10-24 | BWA | 43.79 | 44.03 | 43.46 | 43.67 | 43.67 | 1.212e+6 |
| 2025-10-24 | BX | 153.78 | 154.79 | 149.96 | 150.09 | 150.09 | 4.452e+6 |
| 2025-10-24 | BXP | 72.58 | 73.19 | 72.22 | 72.43 | 72.43 | 1.350e+6 |
| 2025-10-24 | C | 95.86 | 97.95 | 95.82 | 97.23 | 97.23 | 1.187e+7 |
| 2025-10-24 | CA | 24.69 | 24.71 | 24.65 | 24.66 | 24.66 | 9,100 |
| 2025-10-24 | CAG | 17.35 | 17.44 | 17.11 | 17.14 | 17.14 | 7.147e+6 |
| 2025-10-24 | CAH | 158.36 | 161.4 | 157.93 | 161.1 | 161.1 | 1.823e+6 |
| 2025-10-24 | CARR | 57.24 | 57.71 | 56.98 | 57.17 | 57.17 | 4.293e+6 |