Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81551–81600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | AIV | 4.18 | 4.26 | 4.16 | 4.24 | 4.24 | 1.525e+6 |
| 2025-10-20 | AIZ | 207.96 | 208.24 | 206.21 | 207.5 | 207.5 | 279,824 |
| 2025-10-20 | AJG | 278.62 | 279.22 | 274.16 | 277.67 | 277.67 | 1.171e+6 |
| 2025-10-20 | AKAM | 72.95 | 74.32 | 72.95 | 74.25 | 74.25 | 1.393e+6 |
| 2025-10-20 | ALB | 93.48 | 97.15 | 93.48 | 95.61 | 95.61 | 2.927e+6 |
| 2025-10-20 | ALK | 47.62 | 48.78 | 47.16 | 48.5 | 48.5 | 2.975e+6 |
| 2025-10-20 | ALLE | 176.96 | 177.23 | 172.78 | 176.75 | 176.75 | 591,810 |
| 2025-10-20 | AMAT | 226.14 | 230.31 | 225.53 | 227.12 | 227.12 | 5.495e+6 |
| 2025-10-20 | AMCR | 39.62 | 39.72 | 39.43 | 39.62 | 39.62 | 2.298e+6 |
| 2025-10-20 | AMD | 236.47 | 242.88 | 234.4 | 240.56 | 240.56 | 5.674e+7 |
| 2025-10-20 | AME | 186.38 | 187.41 | 185.41 | 186.8 | 186.8 | 767,500 |
| 2025-10-20 | AMG | 237.66 | 244.3 | 236.56 | 243.07 | 243.07 | 283,826 |
| 2025-10-20 | AMGN | 293.1 | 297.19 | 291.41 | 296.87 | 296.87 | 1.614e+6 |
| 2025-10-20 | AMT | 188.22 | 189.37 | 186.92 | 189.33 | 189.33 | 1.782e+6 |
| 2025-10-20 | AMTM | 22.64 | 23.08 | 22.24 | 22.88 | 22.88 | 766,961 |
| 2025-10-20 | AMZN | 213.88 | 216.69 | 213.59 | 216.48 | 216.48 | 3.888e+7 |
| 2025-10-20 | AN | 215.4 | 219.71 | 213.46 | 216.62 | 216.62 | 461,800 |
| 2025-10-20 | ANET | 146.32 | 149.88 | 146.19 | 146.48 | 146.48 | 6.121e+6 |
| 2025-10-20 | AON | 344.82 | 344.82 | 339.04 | 341.73 | 341.73 | 935,111 |
| 2025-10-20 | AOS | 68.72 | 69.07 | 68.15 | 68.7 | 68.7 | 1.075e+6 |
| 2025-10-20 | APA | 22.12 | 22.39 | 21.46 | 21.89 | 21.89 | 7.247e+6 |
| 2025-10-20 | AVB | 184.18 | 185.26 | 182.98 | 183.24 | 183.24 | 502,200 |
| 2025-10-20 | AVGO | 352.38 | 355.16 | 346.45 | 347.84 | 347.84 | 1.564e+7 |
| 2025-10-20 | AVY | 158.11 | 159.33 | 158.08 | 158.59 | 158.59 | 752,800 |
| 2025-10-20 | AWK | 141.11 | 142.7 | 140.16 | 142.52 | 142.52 | 1.107e+6 |
| 2025-10-20 | AXON | 675.14 | 686.97 | 673 | 683.13 | 683.13 | 453,755 |
| 2025-10-20 | AYI | 361.85 | 364.78 | 353.91 | 363.86 | 363.86 | 196,770 |
| 2025-10-20 | AZO | 4,030.17 | 4,034.1 | 3,945.12 | 3,968.57 | 3,968.57 | 119,632 |
| 2025-10-20 | BA | 215.13 | 217.38 | 214.56 | 216.82 | 216.82 | 5.865e+6 |
| 2025-10-20 | BAC | 50.89 | 51.72 | 50.82 | 51.48 | 51.48 | 2.579e+7 |
| 2025-10-20 | BALL | 48.06 | 48.62 | 47.9 | 48.37 | 48.37 | 2.600e+6 |
| 2025-10-20 | BAX | 23.22 | 23.58 | 23.09 | 23.11 | 23.11 | 4.501e+6 |
| 2025-10-20 | BBBY | 8 | 8.68 | 7.95 | 8.53 | 8.53 | 2.592e+6 |
| 2025-10-20 | BBWI | 25.93 | 26.32 | 25.2 | 25.24 | 25.24 | 4.686e+6 |
| 2025-10-20 | BBY | 77.77 | 78.91 | 77.67 | 78.75 | 78.75 | 4.273e+6 |
| 2025-10-20 | BDX | 147.07 | 150.29 | 147.07 | 148.4 | 148.4 | 2.206e+6 |
| 2025-10-20 | BG | 96.16 | 97.54 | 94.83 | 95.42 | 95.42 | 1.929e+6 |
| 2025-10-20 | BHF | 46.51 | 47.1 | 45.95 | 46.62 | 46.62 | 740,504 |
| 2025-10-20 | BIIB | 143.31 | 147.47 | 142.41 | 146.63 | 146.63 | 1.316e+6 |
| 2025-10-20 | BIO | 312.99 | 322.54 | 305.32 | 321.9 | 321.9 | 199,100 |
| 2025-10-20 | BK | 105.12 | 107.61 | 105.12 | 107.07 | 107.07 | 3.982e+6 |
| 2025-10-20 | BKNG | 203.37 | 206.04 | 202.36 | 204.81 | 204.81 | 7.478e+6 |
| 2025-10-20 | BKR | 44.89 | 45.85 | 44.67 | 45.74 | 45.74 | 6.772e+6 |
| 2025-10-20 | BLDR | 122.36 | 123.86 | 121.22 | 122.46 | 122.46 | 1.539e+6 |
| 2025-10-20 | BLK | 1,165.79 | 1,166.77 | 1,146.61 | 1,147.98 | 1,147.98 | 678,897 |
| 2025-10-20 | BR | 226.87 | 229.12 | 225.88 | 228.46 | 228.46 | 378,600 |
| 2025-10-20 | BRO | 87.28 | 87.31 | 86.17 | 86.89 | 86.89 | 2.265e+6 |
| 2025-10-20 | BWA | 42.51 | 42.87 | 42.26 | 42.67 | 42.67 | 1.330e+6 |
| 2025-10-20 | BX | 153.46 | 156.52 | 153.12 | 155.76 | 155.76 | 3.081e+6 |
| 2025-10-20 | BXP | 69.63 | 70.16 | 68.97 | 69.01 | 69.01 | 905,863 |