Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80301–80350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | RL | 332.45 | 334.42 | 327.54 | 330.37 | 330.37 | 420,341 |
| 2025-10-22 | A | 144.7 | 147.15 | 143.89 | 145.29 | 145.29 | 1.495e+6 |
| 2025-10-22 | AA | 37.16 | 37.31 | 35.24 | 35.44 | 35.44 | 9.567e+6 |
| 2025-10-22 | AAL | 12.27 | 12.33 | 11.99 | 12.09 | 12.09 | 5.833e+7 |
| 2025-10-22 | AAP | 54.02 | 55.72 | 53.83 | 55.53 | 55.53 | 1.106e+6 |
| 2025-10-22 | AAPL | 261.91 | 262.11 | 254.71 | 257.72 | 257.72 | 4.502e+7 |
| 2025-10-22 | ABBV | 227.93 | 228.41 | 224.74 | 224.99 | 224.99 | 3.524e+6 |
| 2025-10-22 | ABNB | 128.52 | 128.97 | 127.31 | 127.5 | 127.5 | 3.293e+6 |
| 2025-10-22 | ABT | 126.19 | 127.5 | 125.69 | 126.52 | 126.52 | 6.187e+6 |
| 2025-10-22 | ACGL | 88.06 | 88.4 | 86.95 | 87.88 | 87.88 | 1.691e+6 |
| 2025-10-22 | ACN | 245.09 | 247.49 | 243.67 | 245.61 | 245.61 | 3.900e+6 |
| 2025-10-22 | ADBE | 355.48 | 360.19 | 352.87 | 354.09 | 354.09 | 3.436e+6 |
| 2025-10-22 | ADI | 238.95 | 240.04 | 235.34 | 238.77 | 238.77 | 5.271e+6 |
| 2025-10-22 | ADM | 60.37 | 61.42 | 59.83 | 60.54 | 60.54 | 2.193e+6 |
| 2025-10-22 | ADP | 279.48 | 283.22 | 278.81 | 279.82 | 279.82 | 1.234e+6 |
| 2025-10-22 | ADSK | 309.82 | 311.28 | 305.12 | 308.15 | 308.15 | 1.472e+6 |
| 2025-10-22 | ADT | 8.57 | 8.64 | 8.52 | 8.62 | 8.62 | 6.867e+6 |
| 2025-10-22 | AEE | 103.58 | 104.36 | 103.03 | 103.92 | 103.92 | 1.314e+6 |
| 2025-10-22 | AEP | 114.76 | 115.48 | 114.4 | 114.6 | 114.6 | 2.462e+6 |
| 2025-10-22 | AES | 13.83 | 13.9 | 13.47 | 13.77 | 13.77 | 9.980e+6 |
| 2025-10-22 | AFL | 106.5 | 107.12 | 105.4 | 106.17 | 106.17 | 1.825e+6 |
| 2025-10-22 | AIG | 77.79 | 78.49 | 77.17 | 78.07 | 78.07 | 5.153e+6 |
| 2025-10-22 | AIV | 4.24 | 4.27 | 4.18 | 4.25 | 4.25 | 1.962e+6 |
| 2025-10-22 | AIZ | 209 | 210.62 | 207.38 | 208.51 | 208.51 | 269,441 |
| 2025-10-22 | AJG | 277.93 | 282.44 | 276.34 | 281.43 | 281.43 | 1.406e+6 |
| 2025-10-22 | AKAM | 75.62 | 76.41 | 74.3 | 74.71 | 74.71 | 1.411e+6 |
| 2025-10-22 | ALB | 90.3 | 91.49 | 88.27 | 90.77 | 90.77 | 1.984e+6 |
| 2025-10-22 | ALK | 48.82 | 49.14 | 47.58 | 47.68 | 47.68 | 2.240e+6 |
| 2025-10-22 | ALL | 192.08 | 193.07 | 190.01 | 192.9 | 192.9 | 1.550e+6 |
| 2025-10-22 | ALLE | 177.87 | 178.51 | 174.24 | 174.29 | 174.29 | 966,700 |
| 2025-10-22 | AMAT | 225.01 | 225.77 | 215.12 | 219.59 | 219.59 | 7.498e+6 |
| 2025-10-22 | AMCR | 39.57 | 40.1 | 39.57 | 39.57 | 39.57 | 3.924e+6 |
| 2025-10-22 | AMD | 236.85 | 240.13 | 224.88 | 230.23 | 230.23 | 5.967e+7 |
| 2025-10-22 | AME | 188.25 | 188.67 | 184.31 | 184.36 | 184.36 | 781,211 |
| 2025-10-22 | AMG | 238.79 | 239.94 | 234.2 | 236.88 | 236.88 | 248,506 |
| 2025-10-22 | AMGN | 294.87 | 296.36 | 289.3 | 289.67 | 289.67 | 1.699e+6 |
| 2025-10-22 | AMT | 188.29 | 189.67 | 187.16 | 187.47 | 187.47 | 1.536e+6 |
| 2025-10-22 | AMTM | 22.68 | 23.03 | 22.28 | 22.34 | 22.34 | 877,500 |
| 2025-10-22 | AMZN | 219.3 | 220.01 | 216.52 | 217.95 | 217.95 | 4.431e+7 |
| 2025-10-22 | AN | 217.65 | 219.55 | 215.84 | 216.44 | 216.44 | 490,143 |
| 2025-10-22 | ANET | 145.87 | 147.49 | 141.68 | 146.59 | 146.59 | 7.349e+6 |
| 2025-10-22 | AON | 340.94 | 341.9 | 338.15 | 340.72 | 340.72 | 1.190e+6 |
| 2025-10-22 | AOS | 69.71 | 69.72 | 67.04 | 67.12 | 67.12 | 1.555e+6 |
| 2025-10-22 | APA | 22.03 | 22.67 | 21.89 | 22.53 | 22.53 | 6.438e+6 |
| 2025-10-22 | AVB | 184.28 | 186.56 | 182.51 | 185.46 | 185.46 | 866,619 |
| 2025-10-22 | AVGO | 345.91 | 346.62 | 334.17 | 338.94 | 338.94 | 1.927e+7 |
| 2025-10-22 | AVY | 164.85 | 178.74 | 164.4 | 177.18 | 177.18 | 1.849e+6 |
| 2025-10-22 | AWK | 140.46 | 142.51 | 139.99 | 140.85 | 140.85 | 828,400 |
| 2025-10-22 | AXON | 709.77 | 709.95 | 683.35 | 701.09 | 701.09 | 576,210 |
| 2025-10-22 | AYI | 365.05 | 365.44 | 353.09 | 356.81 | 356.81 | 230,400 |