Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79701–79750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | ADP | 278.58 | 280.09 | 276.57 | 277.45 | 277.45 | 1.338e+6 |
| 2025-10-23 | ADSK | 304 | 310.1 | 304 | 309.84 | 309.84 | 1.007e+6 |
| 2025-10-23 | ADT | 8.62 | 8.68 | 8.54 | 8.58 | 8.58 | 5.223e+6 |
| 2025-10-23 | AEE | 104.45 | 104.45 | 102.67 | 102.88 | 102.88 | 1.806e+6 |
| 2025-10-23 | AEP | 114.96 | 115.04 | 112.81 | 113.54 | 113.54 | 2.284e+6 |
| 2025-10-23 | AES | 13.9 | 13.92 | 13.61 | 13.68 | 13.68 | 5.772e+6 |
| 2025-10-23 | AFL | 106.62 | 106.62 | 105.36 | 105.88 | 105.88 | 1.514e+6 |
| 2025-10-23 | AIG | 78.41 | 78.41 | 77.68 | 77.98 | 77.98 | 3.207e+6 |
| 2025-10-23 | AIV | 4.25 | 4.33 | 4.24 | 4.27 | 4.27 | 7.212e+6 |
| 2025-10-23 | AIZ | 210.07 | 210.67 | 207.5 | 209.91 | 209.91 | 252,009 |
| 2025-10-23 | AJG | 281.42 | 282.71 | 278.81 | 280.88 | 280.88 | 1.087e+6 |
| 2025-10-23 | AKAM | 74.79 | 75 | 74.2 | 74.61 | 74.61 | 1.021e+6 |
| 2025-10-23 | ALB | 93.98 | 97.52 | 93.44 | 96.82 | 96.82 | 3.456e+6 |
| 2025-10-23 | ALK | 47.69 | 47.82 | 46.37 | 46.63 | 46.63 | 5.098e+6 |
| 2025-10-23 | ALL | 194.2 | 194.2 | 191.72 | 192.57 | 192.57 | 965,857 |
| 2025-10-23 | ALLE | 170.52 | 172.19 | 165.01 | 170.04 | 170.04 | 1.455e+6 |
| 2025-10-23 | AMAT | 217.42 | 229.53 | 217.16 | 227.46 | 227.46 | 7.002e+6 |
| 2025-10-23 | AMCR | 39.71 | 40.05 | 39.42 | 40 | 40 | 3.547e+6 |
| 2025-10-23 | AMD | 230.16 | 235.9 | 228.54 | 234.99 | 234.99 | 3.902e+7 |
| 2025-10-23 | AME | 185.01 | 189.17 | 184.72 | 188.6 | 188.6 | 1.067e+6 |
| 2025-10-23 | AMG | 238.76 | 241.57 | 235.95 | 238.92 | 238.92 | 175,500 |
| 2025-10-23 | AMGN | 289.7 | 290.14 | 285.69 | 286.65 | 286.65 | 1.497e+6 |
| 2025-10-23 | AMT | 187.55 | 188.48 | 183.83 | 186.6 | 186.6 | 2.280e+6 |
| 2025-10-23 | AMTM | 22.52 | 23.24 | 22.44 | 23.16 | 23.16 | 994,228 |
| 2025-10-23 | AMZN | 219 | 221.3 | 218.18 | 221.09 | 221.09 | 3.154e+7 |
| 2025-10-23 | AN | 213.48 | 215.32 | 205.46 | 208.67 | 208.67 | 772,824 |
| 2025-10-23 | ANET | 146.78 | 153.95 | 146.64 | 152.76 | 152.76 | 7.327e+6 |
| 2025-10-23 | AON | 340.62 | 341.02 | 335.9 | 338.98 | 338.98 | 1.238e+6 |
| 2025-10-23 | AOS | 67.07 | 68.25 | 66.92 | 67.94 | 67.94 | 868,793 |
| 2025-10-23 | APA | 23.62 | 24.36 | 23.48 | 24.23 | 24.23 | 1.060e+7 |
| 2025-10-23 | AVB | 185.43 | 186.16 | 183.39 | 185.19 | 185.19 | 560,400 |
| 2025-10-23 | AVGO | 339.04 | 345.18 | 339.04 | 342.91 | 342.91 | 1.286e+7 |
| 2025-10-23 | AVY | 181.63 | 187.28 | 181.1 | 184.35 | 184.35 | 1.964e+6 |
| 2025-10-23 | AWK | 141.35 | 141.97 | 138.81 | 139.72 | 139.72 | 746,416 |
| 2025-10-23 | AXON | 704.41 | 718.19 | 704.01 | 716.39 | 716.39 | 343,591 |
| 2025-10-23 | AYI | 357.85 | 371.39 | 357.85 | 369.84 | 369.84 | 221,369 |
| 2025-10-23 | AZO | 3,986 | 3,986.51 | 3,744.02 | 3,850 | 3,850 | 307,068 |
| 2025-10-23 | BA | 216.4 | 219.3 | 216.25 | 217.77 | 217.77 | 5.356e+6 |
| 2025-10-23 | BAC | 50.93 | 51.25 | 50.57 | 51.21 | 51.21 | 2.603e+7 |
| 2025-10-23 | BALL | 49.51 | 50.31 | 49.06 | 49.35 | 49.35 | 2.459e+6 |
| 2025-10-23 | BAX | 22.95 | 23.09 | 22.51 | 22.97 | 22.97 | 5.682e+6 |
| 2025-10-23 | BBBY | 8.25 | 8.57 | 8.12 | 8.41 | 8.41 | 1.733e+6 |
| 2025-10-23 | BBWI | 25.5 | 26.66 | 25.49 | 26.49 | 26.49 | 5.180e+6 |
| 2025-10-23 | BBY | 78.85 | 80.29 | 78.29 | 80.13 | 80.13 | 2.055e+6 |
| 2025-10-23 | BDX | 146.51 | 146.77 | 144.4 | 144.92 | 144.92 | 2.136e+6 |
| 2025-10-23 | BG | 94.68 | 95.36 | 93.06 | 94.87 | 94.87 | 1.075e+6 |
| 2025-10-23 | BHF | 46.51 | 47.15 | 46.03 | 47.01 | 47.01 | 578,802 |
| 2025-10-23 | BIIB | 148.99 | 150.29 | 147.57 | 150.08 | 150.08 | 1.246e+6 |
| 2025-10-23 | BIO | 331.63 | 340.93 | 326.64 | 338.67 | 338.67 | 287,346 |
| 2025-10-23 | BK | 105.96 | 105.96 | 104.85 | 105.28 | 105.28 | 2.720e+6 |