Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83101–83150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | NUE | 136.08 | 136.75 | 130.66 | 131.76 | 131.76 | 1.365e+6 |
| 2025-10-16 | RVTY | 92.67 | 95.15 | 92.27 | 93.8 | 93.8 | 1.458e+6 |
| 2025-10-16 | WRB | 74.43 | 74.57 | 72.16 | 72.4 | 72.4 | 3.186e+6 |
| 2025-10-16 | UBER | 94.44 | 95.46 | 91.18 | 92.52 | 92.52 | 1.721e+7 |
| 2025-10-16 | SATS | 74.72 | 76.17 | 72.13 | 72.33 | 72.33 | 4.107e+6 |
| 2025-10-16 | TTD | 51.11 | 51.88 | 49.6 | 49.9 | 49.9 | 8.541e+6 |
| 2025-10-16 | PHM | 124.16 | 124.5 | 121.31 | 123.36 | 123.36 | 2.482e+6 |
| 2025-10-16 | SBNY | 0.55 | 0.65 | 0.55 | 0.65 | 0.65 | 11,240 |
| 2025-10-16 | PRGO | 20.4 | 20.76 | 20.33 | 20.6 | 20.6 | 1.642e+6 |
| 2025-10-15 | A | 138.12 | 139.66 | 136.8 | 139.09 | 139.09 | 1.693e+6 |
| 2025-10-15 | AA | 36.08 | 36.44 | 35.41 | 36.24 | 36.24 | 5.311e+6 |
| 2025-10-15 | AAL | 12.24 | 12.52 | 12.15 | 12.5 | 12.5 | 5.209e+7 |
| 2025-10-15 | AAP | 54.31 | 56.46 | 52.83 | 53.04 | 53.04 | 1.236e+6 |
| 2025-10-15 | AAPL | 248.78 | 251.1 | 246.77 | 248.63 | 248.63 | 3.389e+7 |
| 2025-10-15 | ABBV | 223.53 | 225.26 | 221.68 | 222.57 | 222.57 | 5.460e+6 |
| 2025-10-15 | ABNB | 124.34 | 125.88 | 122.69 | 124.26 | 124.26 | 5.678e+6 |
| 2025-10-15 | ABT | 126.58 | 130.01 | 124.33 | 128 | 128 | 1.491e+7 |
| 2025-10-15 | ACGL | 91.55 | 92 | 88.77 | 89.57 | 89.57 | 2.138e+6 |
| 2025-10-15 | ACN | 240.45 | 243.8 | 235.67 | 236.31 | 236.31 | 4.118e+6 |
| 2025-10-15 | ADBE | 335.42 | 335.6 | 329.21 | 330.63 | 330.63 | 3.930e+6 |
| 2025-10-15 | ADI | 236.62 | 237.23 | 233.41 | 236.58 | 236.58 | 2.774e+6 |
| 2025-10-15 | ADM | 61.65 | 63.14 | 60.85 | 61.98 | 61.98 | 5.344e+6 |
| 2025-10-15 | ADP | 282.52 | 283.5 | 278.89 | 280.07 | 280.07 | 1.568e+6 |
| 2025-10-15 | ADSK | 308.65 | 310 | 303.18 | 305.08 | 305.08 | 992,934 |
| 2025-10-15 | ADT | 8.44 | 8.56 | 8.42 | 8.47 | 8.47 | 6.600e+6 |
| 2025-10-15 | AEE | 102.95 | 104.17 | 102.55 | 103.93 | 103.93 | 2.352e+6 |
| 2025-10-15 | AEP | 116.69 | 116.69 | 115.11 | 115.84 | 115.84 | 2.495e+6 |
| 2025-10-15 | AES | 14.15 | 14.45 | 14.08 | 14.21 | 14.21 | 1.104e+7 |
| 2025-10-15 | AFL | 109.28 | 110.26 | 107.69 | 108.1 | 108.1 | 1.549e+6 |
| 2025-10-15 | AIG | 81.31 | 81.82 | 79.59 | 80.37 | 80.37 | 5.348e+6 |
| 2025-10-15 | AIV | 4.26 | 4.31 | 4.2 | 4.22 | 4.22 | 2.992e+6 |
| 2025-10-15 | AIZ | 219.16 | 219.16 | 212.47 | 213.15 | 213.15 | 355,102 |
| 2025-10-15 | AJG | 300.01 | 302.83 | 293.67 | 294.47 | 294.47 | 2.452e+6 |
| 2025-10-15 | AKAM | 74.33 | 74.54 | 73.15 | 73.67 | 73.67 | 1.333e+6 |
| 2025-10-15 | ALB | 97.5 | 98.94 | 95.04 | 97.62 | 97.62 | 3.313e+6 |
| 2025-10-15 | ALK | 49.58 | 49.93 | 48.68 | 48.84 | 48.84 | 2.414e+6 |
| 2025-10-15 | ALLE | 174.64 | 176.49 | 174 | 176.06 | 176.06 | 581,200 |
| 2025-10-15 | AMAT | 222.97 | 227.09 | 219.54 | 226.57 | 226.57 | 8.034e+6 |
| 2025-10-15 | AMCR | 39.52 | 39.66 | 38.94 | 39.13 | 39.13 | 2.927e+6 |
| 2025-10-15 | AMD | 222.71 | 239.24 | 220.76 | 238.6 | 238.6 | 1.085e+8 |
| 2025-10-15 | AME | 186.91 | 187.57 | 182.99 | 185.19 | 185.19 | 1.181e+6 |
| 2025-10-15 | AMG | 241.56 | 242.47 | 236.46 | 238.75 | 238.75 | 140,413 |
| 2025-10-15 | AMGN | 286.58 | 291.85 | 286.19 | 290.98 | 290.98 | 2.502e+6 |
| 2025-10-15 | AMT | 182.31 | 186.5 | 182.15 | 186.34 | 186.34 | 3.354e+6 |
| 2025-10-15 | AMTM | 23.56 | 24.09 | 22.79 | 23.05 | 23.05 | 1.375e+6 |
| 2025-10-15 | AMZN | 216.62 | 217.71 | 212.66 | 215.57 | 215.57 | 4.591e+7 |
| 2025-10-15 | AN | 217.55 | 221.53 | 216.31 | 216.63 | 216.63 | 373,018 |
| 2025-10-15 | ANET | 140.42 | 145.39 | 140.11 | 143.38 | 143.38 | 8.687e+6 |
| 2025-10-15 | AON | 355.01 | 357.47 | 351.47 | 353.33 | 353.33 | 1.095e+6 |
| 2025-10-15 | AOS | 67.73 | 68.47 | 67.52 | 68.11 | 68.11 | 1.073e+6 |