Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80951–81000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | AMTM | 22.8 | 23.34 | 22.77 | 22.85 | 22.85 | 810,998 |
| 2025-10-21 | AMZN | 218.43 | 223.32 | 217.99 | 222.03 | 222.03 | 5.049e+7 |
| 2025-10-21 | AN | 215.26 | 220.63 | 215.26 | 218.7 | 218.7 | 369,900 |
| 2025-10-21 | ANET | 145.45 | 147.61 | 144.14 | 145.94 | 145.94 | 3.649e+6 |
| 2025-10-21 | AON | 341.42 | 343.97 | 339.81 | 341.05 | 341.05 | 981,539 |
| 2025-10-21 | AOS | 68.76 | 69.9 | 68.36 | 69.87 | 69.87 | 1.152e+6 |
| 2025-10-21 | APA | 21.9 | 22.13 | 21.55 | 21.98 | 21.98 | 4.293e+6 |
| 2025-10-21 | AVB | 183.65 | 185.48 | 182.91 | 183.31 | 183.31 | 864,238 |
| 2025-10-21 | AVGO | 348.6 | 349.7 | 339.95 | 341.29 | 341.29 | 1.609e+7 |
| 2025-10-21 | AVY | 159.17 | 162.37 | 158.64 | 161.84 | 161.84 | 1.113e+6 |
| 2025-10-21 | AWK | 142.53 | 142.72 | 139.94 | 141.27 | 141.27 | 1.096e+6 |
| 2025-10-21 | AXON | 687.99 | 708.02 | 685 | 707.04 | 707.04 | 498,723 |
| 2025-10-21 | AYI | 362.49 | 368.2 | 359.91 | 364.43 | 364.43 | 217,428 |
| 2025-10-21 | AZO | 3,985.4 | 4,015 | 3,952.7 | 4,006.21 | 4,006.21 | 102,701 |
| 2025-10-21 | BA | 217.21 | 217.7 | 215.55 | 217.26 | 217.26 | 4.210e+6 |
| 2025-10-21 | BAC | 51.53 | 51.81 | 50.89 | 50.97 | 50.97 | 2.730e+7 |
| 2025-10-21 | BALL | 49.37 | 49.53 | 48.89 | 48.99 | 48.99 | 2.535e+6 |
| 2025-10-21 | BAX | 23.01 | 23.12 | 22.56 | 22.73 | 22.73 | 6.575e+6 |
| 2025-10-21 | BBBY | 8.49 | 8.69 | 8.25 | 8.38 | 8.38 | 1.605e+6 |
| 2025-10-21 | BBWI | 25.31 | 26.1 | 25.21 | 25.82 | 25.82 | 3.859e+6 |
| 2025-10-21 | BBY | 78.55 | 80.69 | 78.13 | 80.36 | 80.36 | 3.971e+6 |
| 2025-10-21 | BDX | 149.2 | 149.69 | 145.73 | 146.87 | 146.87 | 2.900e+6 |
| 2025-10-21 | BG | 95.41 | 95.41 | 92.66 | 92.94 | 92.94 | 1.885e+6 |
| 2025-10-21 | BHF | 46.6 | 48.08 | 46.43 | 47.1 | 47.1 | 762,030 |
| 2025-10-21 | BIIB | 146.09 | 147.89 | 144.29 | 146.22 | 146.22 | 895,048 |
| 2025-10-21 | BIO | 326.08 | 335.85 | 323.75 | 331.27 | 331.27 | 375,600 |
| 2025-10-21 | BK | 106.9 | 107.24 | 105.59 | 105.59 | 105.59 | 4.875e+6 |
| 2025-10-21 | BKNG | 204.73 | 211.51 | 203.5 | 210.55 | 210.55 | 7.614e+6 |
| 2025-10-21 | BKR | 45.99 | 46.85 | 45.09 | 46.2 | 46.2 | 1.139e+7 |
| 2025-10-21 | BLDR | 120 | 127.47 | 119.56 | 125.68 | 125.68 | 1.482e+6 |
| 2025-10-21 | BLK | 1,146.16 | 1,147.7 | 1,117.77 | 1,118.29 | 1,118.29 | 1.052e+6 |
| 2025-10-21 | BR | 228.08 | 231 | 226.29 | 230.08 | 230.08 | 356,552 |
| 2025-10-21 | BRO | 87.23 | 88.6 | 86.65 | 87.64 | 87.64 | 3.971e+6 |
| 2025-10-21 | BWA | 43.21 | 44.23 | 42.86 | 43.48 | 43.48 | 2.262e+6 |
| 2025-10-21 | BX | 155.32 | 157.91 | 155.15 | 156.72 | 156.72 | 2.441e+6 |
| 2025-10-21 | BXP | 69.01 | 70.62 | 68.87 | 70.28 | 70.28 | 1.939e+6 |
| 2025-10-21 | C | 97.38 | 97.84 | 96.43 | 96.71 | 96.71 | 9.150e+6 |
| 2025-10-21 | CA | 24.62 | 24.69 | 24.62 | 24.63 | 24.63 | 18,900 |
| 2025-10-21 | CAG | 17.45 | 17.5 | 17.27 | 17.45 | 17.45 | 7.466e+6 |
| 2025-10-21 | CAH | 157.18 | 158.15 | 156.04 | 157.9 | 157.9 | 1.777e+6 |
| 2025-10-21 | CARR | 56.68 | 59.28 | 56.49 | 59.13 | 59.13 | 5.985e+6 |
| 2025-10-21 | CASY | 563.68 | 563.68 | 546.1 | 546.64 | 546.64 | 249,247 |
| 2025-10-21 | CB | 265.5 | 268.24 | 264.77 | 267.61 | 267.61 | 2.857e+6 |
| 2025-10-21 | CBRE | 159.7 | 162.24 | 159.16 | 160.88 | 160.88 | 1.290e+6 |
| 2025-10-21 | CCI | 96.04 | 97.73 | 95.72 | 96.3 | 96.3 | 1.805e+6 |
| 2025-10-21 | CCL | 28.68 | 29.7 | 28.5 | 29.65 | 29.65 | 1.941e+7 |
| 2025-10-21 | CDNS | 327.53 | 335.12 | 327.11 | 333.45 | 333.45 | 1.259e+6 |
| 2025-10-21 | CDW | 151.45 | 154.97 | 151.45 | 154.14 | 154.14 | 1.091e+6 |
| 2025-10-21 | CE | 40.95 | 42.02 | 40.59 | 41.54 | 41.54 | 1.160e+6 |
| 2025-10-21 | CEG | 367.89 | 368.07 | 353.77 | 357.35 | 357.35 | 2.754e+6 |