Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84001–84050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-10-14 | AMCR | 38.45 | 39.66 | 38.35 | 39.37 | 39.37 | 4.439e+6 |
| 2025-10-14 | AMD | 219.2 | 224.98 | 215.9 | 218.09 | 218.09 | 7.122e+7 |
| 2025-10-14 | AME | 180.12 | 186.14 | 179.59 | 185.19 | 185.19 | 1.439e+6 |
| 2025-10-14 | AMG | 235.02 | 243.62 | 235.02 | 239.1 | 239.1 | 252,500 |
| 2025-10-14 | AMGN | 285.53 | 290.55 | 284.77 | 287.59 | 287.59 | 1.976e+6 |
| 2025-10-14 | AMT | 180.23 | 182.89 | 179.57 | 182.88 | 182.88 | 4.175e+6 |
| 2025-10-14 | AMTM | 23.62 | 23.83 | 23.08 | 23.45 | 23.45 | 996,211 |
| 2025-10-14 | AMZN | 215.56 | 219.32 | 212.6 | 216.39 | 216.39 | 4.567e+7 |
| 2025-10-14 | AN | 213.75 | 222.66 | 213.54 | 220.99 | 220.99 | 410,185 |
| 2025-10-14 | ANET | 142.99 | 143.02 | 136.79 | 138.79 | 138.79 | 1.367e+7 |
| 2025-10-14 | AON | 351.33 | 358.32 | 349.96 | 358.01 | 358.01 | 845,702 |
| 2025-10-14 | AOS | 66.39 | 68.02 | 66.18 | 67.73 | 67.73 | 927,515 |
| 2025-10-14 | APA | 21.59 | 22.82 | 21.52 | 22.3 | 22.3 | 6.898e+6 |
| 2025-10-14 | AVB | 180.92 | 182.18 | 180 | 181.64 | 181.64 | 606,700 |
| 2025-10-14 | AVGO | 348.73 | 349.26 | 338.29 | 342.75 | 342.75 | 2.208e+7 |
| 2025-10-14 | AVY | 155.08 | 159.2 | 154.61 | 158.47 | 158.47 | 684,000 |
| 2025-10-14 | AWK | 137.15 | 140.65 | 136.7 | 138.72 | 138.72 | 1.629e+6 |
| 2025-10-14 | AXON | 698.68 | 717.53 | 690.46 | 704.67 | 704.67 | 363,186 |
| 2025-10-14 | AYI | 354.32 | 365.9 | 351.29 | 361.92 | 361.92 | 251,400 |
| 2025-10-14 | AZO | 4,095.24 | 4,113.44 | 4,051.46 | 4,055.99 | 4,055.99 | 112,531 |
| 2025-10-14 | BA | 213.54 | 217.95 | 212.24 | 214.3 | 214.3 | 5.976e+6 |
| 2025-10-14 | BAC | 48.32 | 49.96 | 48.01 | 49.55 | 49.55 | 4.246e+7 |
| 2025-10-14 | BALL | 46.55 | 47.47 | 46.31 | 47.24 | 47.24 | 3.437e+6 |
| 2025-10-14 | BAX | 21.97 | 22.85 | 21.86 | 22.8 | 22.8 | 6.024e+6 |
| 2025-10-14 | BBBY | 8.38 | 9.2 | 8.25 | 9.03 | 9.03 | 2.390e+6 |
| 2025-10-14 | BBWI | 24.85 | 26.11 | 24.75 | 25.56 | 25.56 | 6.752e+6 |
| 2025-10-14 | BBY | 74.12 | 76.28 | 73.83 | 75.06 | 75.06 | 4.215e+6 |
| 2025-10-14 | BDX | 144.13 | 146.69 | 144.13 | 146.35 | 146.35 | 1.501e+6 |
| 2025-10-14 | BG | 78.64 | 81.16 | 77.62 | 80.86 | 80.86 | 2.301e+6 |
| 2025-10-14 | BHF | 47.71 | 50.35 | 47.71 | 49.92 | 49.92 | 940,094 |
| 2025-10-14 | BIIB | 144.09 | 146.88 | 142.2 | 145.31 | 145.31 | 1.284e+6 |
| 2025-10-14 | BIO | 298.87 | 309.59 | 298.87 | 305.05 | 305.05 | 134,200 |
| 2025-10-14 | BK | 104.39 | 106.78 | 104.12 | 105.7 | 105.7 | 4.087e+6 |
| 2025-10-14 | BKNG | 207.51 | 211.83 | 206.96 | 210.32 | 210.32 | 5.178e+6 |
| 2025-10-14 | BKR | 44.39 | 44.82 | 43.4 | 44.3 | 44.3 | 9.228e+6 |
| 2025-10-14 | BLDR | 119.5 | 128.71 | 119 | 128.09 | 128.09 | 2.103e+6 |
| 2025-10-14 | BLK | 1,128.19 | 1,197.29 | 1,123.24 | 1,181.89 | 1,181.89 | 1.146e+6 |
| 2025-10-14 | BR | 230.59 | 233.42 | 230.2 | 232.75 | 232.75 | 429,023 |
| 2025-10-14 | BRO | 93.88 | 94.28 | 93.13 | 94.09 | 94.09 | 1.902e+6 |
| 2025-10-14 | BWA | 40.23 | 41.73 | 40.22 | 41.46 | 41.46 | 1.679e+6 |
| 2025-10-14 | BX | 151.61 | 160.27 | 151.61 | 159.19 | 159.19 | 4.665e+6 |
| 2025-10-14 | BXP | 67.94 | 68.93 | 67.81 | 68.87 | 68.87 | 2.540e+6 |
| 2025-10-14 | C | 93.87 | 99.63 | 93.55 | 98.27 | 98.27 | 3.316e+7 |
| 2025-10-14 | CA | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | 100 |