Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80901–80950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | TJX | 141.9 | 143.01 | 141.39 | 142.62 | 142.62 | 3.887e+6 |
| 2025-10-21 | QCOM | 164.89 | 167.31 | 164.3 | 166.9 | 166.9 | 6.176e+6 |
| 2025-10-21 | SO | 95.86 | 95.94 | 94.22 | 94.68 | 94.68 | 4.583e+6 |
| 2025-10-21 | TXT | 82.28 | 84.08 | 82.28 | 82.98 | 82.98 | 1.238e+6 |
| 2025-10-21 | POM | 4.22 | 4.39 | 4.09 | 4.3 | 4.3 | 5.144e+6 |
| 2025-10-21 | PSA | 305.48 | 306.41 | 301.72 | 301.83 | 301.83 | 973,904 |
| 2025-10-21 | POOL | 289.6 | 300.09 | 288.27 | 297.14 | 297.14 | 797,842 |
| 2025-10-21 | PWR | 437.32 | 440.9 | 423.11 | 437.23 | 437.23 | 926,775 |
| 2025-10-21 | XOM | 110.42 | 110.88 | 109.54 | 110.24 | 110.24 | 9.202e+6 |
| 2025-10-21 | WSM | 187.4 | 190.09 | 185.97 | 189.55 | 189.55 | 848,000 |
| 2025-10-21 | SOLS | 50 | 51.07 | 49.46 | 49.75 | 49.75 | 202,708 |
| 2025-10-21 | SMCI | 55.16 | 55.35 | 53.91 | 54.82 | 54.82 | 2.902e+7 |
| 2025-10-21 | STLD | 145.23 | 155.3 | 145.23 | 152.89 | 152.89 | 2.894e+6 |
| 2025-10-21 | RCL | 302.82 | 315.03 | 301.32 | 314.03 | 314.03 | 1.692e+6 |
| 2025-10-21 | ROK | 347.67 | 355.18 | 346.56 | 350.56 | 350.56 | 499,400 |
| 2025-10-21 | A | 144.72 | 148.9 | 143.7 | 145.1 | 145.1 | 1.658e+6 |
| 2025-10-21 | AA | 37.74 | 37.78 | 35.86 | 37.01 | 37.01 | 8.782e+6 |
| 2025-10-21 | AAL | 12.18 | 12.4 | 12.08 | 12.35 | 12.35 | 3.829e+7 |
| 2025-10-21 | AAP | 52.41 | 55.28 | 51.71 | 54.77 | 54.77 | 1.314e+6 |
| 2025-10-21 | AAPL | 261.14 | 264.54 | 261.09 | 262.03 | 262.03 | 4.670e+7 |
| 2025-10-21 | ABBV | 228.4 | 229.05 | 226.12 | 227.65 | 227.65 | 3.298e+6 |
| 2025-10-21 | ABNB | 126.87 | 129.5 | 126.68 | 128.56 | 128.56 | 3.332e+6 |
| 2025-10-21 | ABT | 127.55 | 127.85 | 126.08 | 126.11 | 126.11 | 4.935e+6 |
| 2025-10-21 | ACGL | 86.84 | 88.06 | 86.35 | 87.7 | 87.7 | 1.653e+6 |
| 2025-10-21 | ACN | 239.08 | 248.52 | 239.08 | 246.96 | 246.96 | 4.476e+6 |
| 2025-10-21 | ADBE | 343.59 | 358.37 | 343.32 | 357.55 | 357.55 | 4.390e+6 |
| 2025-10-21 | ADI | 246.2 | 247.18 | 243.99 | 244.74 | 244.74 | 2.362e+6 |
| 2025-10-21 | ADM | 61.7 | 61.92 | 59.71 | 60.35 | 60.35 | 2.823e+6 |
| 2025-10-21 | ADP | 279.34 | 281.26 | 278.18 | 279.85 | 279.85 | 1.748e+6 |
| 2025-10-21 | ADSK | 307.95 | 311.47 | 306.98 | 310.57 | 310.57 | 710,356 |
| 2025-10-21 | ADT | 8.44 | 8.59 | 8.44 | 8.57 | 8.57 | 5.863e+6 |
| 2025-10-21 | AEE | 104.53 | 104.69 | 103.03 | 103.46 | 103.46 | 890,109 |
| 2025-10-21 | AEP | 115.29 | 115.32 | 113.89 | 114.76 | 114.76 | 2.396e+6 |
| 2025-10-21 | AES | 13.95 | 13.97 | 13.67 | 13.8 | 13.8 | 4.901e+6 |
| 2025-10-21 | AFL | 106.81 | 107.35 | 106.02 | 106.5 | 106.5 | 2.172e+6 |
| 2025-10-21 | AIG | 76.86 | 77.74 | 76.5 | 77.52 | 77.52 | 2.643e+6 |
| 2025-10-21 | AIV | 4.25 | 4.3 | 4.22 | 4.23 | 4.23 | 1.686e+6 |
| 2025-10-21 | AIZ | 207.51 | 210.25 | 207 | 209.18 | 209.18 | 172,400 |
| 2025-10-21 | AJG | 277.21 | 279 | 275.64 | 277.42 | 277.42 | 1.424e+6 |
| 2025-10-21 | AKAM | 74.25 | 76.52 | 74.05 | 76.13 | 76.13 | 1.556e+6 |
| 2025-10-21 | ALB | 93.98 | 94.34 | 90.42 | 90.84 | 90.84 | 2.487e+6 |
| 2025-10-21 | ALK | 48.06 | 49.19 | 47.93 | 49.01 | 49.01 | 2.742e+6 |
| 2025-10-21 | ALLE | 176.53 | 179.44 | 176.18 | 178.24 | 178.24 | 797,939 |
| 2025-10-21 | AMAT | 224.92 | 227.15 | 224.21 | 225 | 225 | 4.558e+6 |
| 2025-10-21 | AMCR | 39.62 | 39.76 | 39.42 | 39.57 | 39.57 | 2.389e+6 |
| 2025-10-21 | AMD | 239.39 | 242.26 | 234.02 | 238.03 | 238.03 | 4.712e+7 |
| 2025-10-21 | AME | 186.4 | 188.74 | 186.07 | 187.7 | 187.7 | 691,300 |
| 2025-10-21 | AMG | 240.75 | 245.32 | 237.79 | 238.77 | 238.77 | 276,709 |
| 2025-10-21 | AMGN | 296.15 | 297.37 | 291.68 | 294.72 | 294.72 | 1.534e+6 |
| 2025-10-21 | AMT | 188.41 | 190.62 | 187.14 | 188.63 | 188.63 | 1.750e+6 |