Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83401–83450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-15 | APA | 22.6 | 23.07 | 22.29 | 22.62 | 22.62 | 1.050e+7 |
| 2025-10-15 | AVB | 181.75 | 183.45 | 179.54 | 180.25 | 180.25 | 889,712 |
| 2025-10-15 | AVGO | 353.05 | 357.96 | 346.11 | 349.92 | 349.92 | 2.392e+7 |
| 2025-10-15 | AVY | 158.58 | 159.48 | 157.3 | 157.93 | 157.93 | 631,500 |
| 2025-10-15 | AWK | 138.65 | 140.24 | 138.19 | 139.67 | 139.67 | 1.008e+6 |
| 2025-10-15 | AXON | 708.53 | 714.05 | 638.5 | 644.99 | 644.99 | 1.360e+6 |
| 2025-10-15 | AYI | 365.82 | 371.96 | 359.39 | 365.28 | 365.28 | 239,700 |
| 2025-10-15 | AZO | 4,022 | 4,076.34 | 4,000 | 4,027.03 | 4,027.03 | 120,311 |
| 2025-10-15 | BA | 215.04 | 215.93 | 212.48 | 214 | 214 | 5.056e+6 |
| 2025-10-15 | BAC | 51.02 | 52.28 | 50.68 | 51.72 | 51.72 | 6.999e+7 |
| 2025-10-15 | BALL | 47.26 | 48.24 | 47.01 | 47.21 | 47.21 | 3.217e+6 |
| 2025-10-15 | BAX | 22.75 | 23.28 | 22.59 | 22.73 | 22.73 | 4.612e+6 |
| 2025-10-15 | BBBY | 9.12 | 9.2 | 8.23 | 8.28 | 8.28 | 2.715e+6 |
| 2025-10-15 | BBWI | 25.7 | 25.79 | 25.15 | 25.26 | 25.26 | 4.989e+6 |
| 2025-10-15 | BBY | 75.44 | 77.24 | 75.23 | 76.23 | 76.23 | 3.292e+6 |
| 2025-10-15 | BDX | 145.75 | 147.28 | 144.49 | 145.11 | 145.11 | 1.456e+6 |
| 2025-10-15 | BG | 87.12 | 91.68 | 86.42 | 91.34 | 91.34 | 4.998e+6 |
| 2025-10-15 | BHF | 50.2 | 50.53 | 47.77 | 48.26 | 48.26 | 705,600 |
| 2025-10-15 | BIIB | 144.74 | 145.19 | 142.29 | 143.66 | 143.66 | 1.337e+6 |
| 2025-10-15 | BIO | 308.54 | 310.69 | 304.1 | 305.85 | 305.85 | 141,814 |
| 2025-10-15 | BK | 106.55 | 107.81 | 105.37 | 107.5 | 107.5 | 5.546e+6 |
| 2025-10-15 | BKNG | 210.79 | 210.79 | 201.67 | 202.38 | 202.38 | 6.876e+6 |
| 2025-10-15 | BKR | 44.76 | 45.14 | 43.7 | 43.95 | 43.95 | 7.972e+6 |
| 2025-10-15 | BLDR | 127.4 | 130.42 | 125.64 | 126.29 | 126.29 | 1.317e+6 |
| 2025-10-15 | BLK | 1,187.57 | 1,207.3 | 1,165.79 | 1,190.13 | 1,190.13 | 1.004e+6 |
| 2025-10-15 | BR | 231.96 | 233.65 | 229.2 | 229.26 | 229.26 | 739,628 |
| 2025-10-15 | BRO | 93.21 | 94.56 | 92.5 | 93.29 | 93.29 | 1.831e+6 |
| 2025-10-15 | BWA | 41.71 | 42.18 | 41.5 | 41.97 | 41.97 | 1.638e+6 |
| 2025-10-15 | BX | 161.25 | 161.54 | 156.65 | 159.13 | 159.13 | 4.090e+6 |
| 2025-10-15 | BXP | 69.01 | 70.93 | 68.87 | 70.04 | 70.04 | 2.067e+6 |
| 2025-10-15 | C | 99.6 | 100.54 | 97.28 | 98.21 | 98.21 | 1.573e+7 |
| 2025-10-15 | CA | 24.53 | 24.54 | 24.53 | 24.54 | 24.54 | 625 |
| 2025-10-15 | CAG | 17.34 | 17.51 | 17.12 | 17.19 | 17.19 | 1.343e+7 |
| 2025-10-15 | CAH | 153.43 | 155.8 | 153.43 | 154.91 | 154.91 | 1.492e+6 |
| 2025-10-15 | CARR | 56.78 | 57.63 | 56.12 | 56.55 | 56.55 | 7.908e+6 |
| 2025-10-15 | CASY | 564.21 | 570.3 | 559.82 | 562.64 | 562.64 | 369,800 |
| 2025-10-15 | CB | 281.05 | 281.2 | 273.69 | 276.61 | 276.61 | 1.897e+6 |
| 2025-10-15 | CBRE | 155.35 | 157.6 | 155.33 | 156.82 | 156.82 | 1.508e+6 |
| 2025-10-15 | CCI | 94.66 | 96.17 | 94.63 | 95.72 | 95.72 | 1.984e+6 |
| 2025-10-15 | CCL | 28.82 | 29.08 | 28.42 | 28.53 | 28.53 | 1.308e+7 |
| 2025-10-15 | CDNS | 330.65 | 330.65 | 321.39 | 324.1 | 324.1 | 1.600e+6 |
| 2025-10-15 | CDW | 149.4 | 150.05 | 146.31 | 146.55 | 146.55 | 966,912 |
| 2025-10-15 | CE | 41.32 | 41.75 | 40.09 | 40.13 | 40.13 | 1.475e+6 |
| 2025-10-15 | CEG | 395.39 | 411.04 | 394.11 | 402.33 | 402.33 | 3.538e+6 |