Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
83701–83750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-15 | VRTX | 412.17 | 413.57 | 407.05 | 407.9 | 407.9 | 1.273e+6 |
| 2025-10-15 | ORCL | 303.03 | 309.1 | 297.09 | 301.76 | 301.76 | 1.370e+7 |
| 2025-10-15 | POM | 4.7 | 4.7 | 4.2 | 4.64 | 4.64 | 6.281e+6 |
| 2025-10-15 | XYZ | 76.89 | 77.8 | 75.33 | 76.13 | 76.13 | 3.673e+6 |
| 2025-10-15 | NUE | 138.29 | 138.72 | 134.84 | 135.83 | 135.83 | 1.092e+6 |
| 2025-10-15 | ROP | 505.47 | 513.21 | 496.87 | 497.44 | 497.44 | 1.057e+6 |
| 2025-10-15 | PNW | 90.56 | 91.42 | 90.55 | 91.04 | 91.04 | 1.184e+6 |
| 2025-10-15 | TSN | 51.87 | 52.38 | 51.66 | 51.93 | 51.93 | 2.084e+6 |
| 2025-10-15 | WDC | 116.54 | 120.48 | 113.35 | 120.28 | 120.28 | 9.943e+6 |
| 2025-10-15 | ROST | 154.89 | 157.22 | 154.82 | 156.3 | 156.3 | 1.851e+6 |
| 2025-10-15 | SPG | 172.59 | 174.97 | 172.49 | 174.18 | 174.18 | 1.409e+6 |
| 2025-10-15 | STZ | 137.66 | 138.12 | 134.31 | 136.01 | 136.01 | 2.789e+6 |
| 2025-10-15 | TMUS | 226.96 | 227.3 | 224.17 | 224.45 | 224.45 | 3.287e+6 |
| 2025-10-15 | RSG | 222.39 | 223.59 | 218.69 | 219.76 | 219.76 | 708,188 |
| 2025-10-15 | VNO | 39.31 | 40.12 | 38.84 | 39.49 | 39.49 | 1.102e+6 |
| 2025-10-15 | RVTY | 91.01 | 93.17 | 90.72 | 91.92 | 91.92 | 1.102e+6 |
| 2025-10-15 | ROK | 343.35 | 349.16 | 342.43 | 348.51 | 348.51 | 828,000 |
| 2025-10-15 | SATS | 76.38 | 76.76 | 74.63 | 74.85 | 74.85 | 2.326e+6 |
| 2025-10-15 | SBNY | 0.65 | 0.65 | 0.55 | 0.65 | 0.65 | 2,600 |
| 2025-10-15 | PHM | 124.1 | 126.4 | 123.92 | 124.16 | 124.16 | 1.672e+6 |
| 2025-10-15 | SBUX | 80.12 | 81.71 | 79.99 | 81.26 | 81.26 | 1.109e+7 |
| 2025-10-14 | A | 135.73 | 139.36 | 135 | 137.49 | 137.49 | 1.142e+6 |
| 2025-10-14 | AA | 35.23 | 36.21 | 34.92 | 35.54 | 35.54 | 5.867e+6 |
| 2025-10-14 | AAL | 11.59 | 12.28 | 11.52 | 12.19 | 12.19 | 6.442e+7 |
| 2025-10-14 | AAP | 53.13 | 54.57 | 52.33 | 54.35 | 54.35 | 1.415e+6 |
| 2025-10-14 | AAPL | 245.9 | 248.15 | 244.01 | 247.07 | 247.07 | 3.548e+7 |
| 2025-10-14 | ABBV | 222.78 | 225.3 | 222.24 | 223.82 | 223.82 | 5.528e+6 |
| 2025-10-14 | ABNB | 117.69 | 124.47 | 117.69 | 122.89 | 122.89 | 6.172e+6 |
| 2025-10-14 | ABT | 129.41 | 131.26 | 129.18 | 131.19 | 131.19 | 8.148e+6 |
| 2025-10-14 | ACGL | 92.25 | 92.81 | 90.82 | 92.23 | 92.23 | 1.814e+6 |
| 2025-10-14 | ACN | 238.63 | 242.58 | 236.16 | 240.74 | 240.74 | 3.789e+6 |
| 2025-10-14 | ADBE | 335.22 | 338.82 | 332.72 | 335.94 | 335.94 | 3.037e+6 |
| 2025-10-14 | ADI | 229.62 | 237.2 | 227.61 | 233.84 | 233.84 | 3.432e+6 |
| 2025-10-14 | ADM | 59.4 | 61.01 | 57.13 | 60.48 | 60.48 | 6.128e+6 |
| 2025-10-14 | ADP | 279.53 | 282.63 | 279.49 | 281.76 | 281.76 | 1.300e+6 |
| 2025-10-14 | ADSK | 304.58 | 308.46 | 303.11 | 306.59 | 306.59 | 1.339e+6 |
| 2025-10-14 | ADT | 8.32 | 8.44 | 8.32 | 8.42 | 8.42 | 7.459e+6 |
| 2025-10-14 | AEE | 102.41 | 103.31 | 102.15 | 102.78 | 102.78 | 1.652e+6 |
| 2025-10-14 | AEP | 114.57 | 115.99 | 114.34 | 115.69 | 115.69 | 3.190e+6 |
| 2025-10-14 | AES | 13.78 | 14 | 13.74 | 13.87 | 13.87 | 7.653e+6 |
| 2025-10-14 | AFL | 108.52 | 109.83 | 108.18 | 109.77 | 109.77 | 1.788e+6 |
| 2025-10-14 | AIG | 80.73 | 82.21 | 80.48 | 82 | 82 | 3.484e+6 |
| 2025-10-14 | AIV | 4.13 | 4.28 | 4.12 | 4.25 | 4.25 | 2.433e+6 |
| 2025-10-14 | AIZ | 215.89 | 221.34 | 215.83 | 220.06 | 220.06 | 206,404 |
| 2025-10-14 | AJG | 296.75 | 302.25 | 295.18 | 302 | 302 | 1.235e+6 |
| 2025-10-14 | AKAM | 72.77 | 74.36 | 72.46 | 74.09 | 74.09 | 1.424e+6 |
| 2025-10-14 | ALB | 92.14 | 97.13 | 90.5 | 95.71 | 95.71 | 3.625e+6 |
| 2025-10-14 | ALK | 47.42 | 49.82 | 47.2 | 49.42 | 49.42 | 2.109e+6 |
| 2025-10-14 | ALLE | 170.89 | 175.48 | 170.86 | 174.39 | 174.39 | 1.069e+6 |
| 2025-10-14 | AMAT | 212.96 | 220.67 | 212.77 | 217.23 | 217.23 | 8.260e+6 |