Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84601–84650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | ADI | 226.81 | 234.26 | 225.46 | 233.12 | 233.12 | 4.610e+6 |
| 2025-10-13 | ADM | 59.69 | 61.06 | 59.32 | 60.28 | 60.28 | 3.610e+6 |
| 2025-10-13 | ADP | 281.06 | 282.65 | 278.77 | 280.21 | 280.21 | 2.042e+6 |
| 2025-10-13 | ADSK | 303.63 | 308.7 | 302.66 | 307.97 | 307.97 | 982,664 |
| 2025-10-13 | ADT | 8.37 | 8.4 | 8.3 | 8.38 | 8.38 | 6.705e+6 |
| 2025-10-13 | AEE | 102.09 | 103.08 | 101.82 | 102.12 | 102.12 | 1.622e+6 |
| 2025-10-13 | AEP | 114.31 | 115.15 | 113.57 | 114.15 | 114.15 | 2.254e+6 |
| 2025-10-13 | AES | 13.91 | 14.1 | 13.72 | 13.91 | 13.91 | 1.156e+7 |
| 2025-10-13 | AFL | 108.85 | 109.85 | 107.98 | 108.54 | 108.54 | 1.962e+6 |
| 2025-10-13 | AIG | 80.22 | 81.22 | 79.94 | 80.92 | 80.92 | 2.727e+6 |
| 2025-10-13 | AIV | 4.15 | 4.16 | 4.09 | 4.14 | 4.14 | 1.325e+6 |
| 2025-10-13 | AIZ | 216.09 | 217.61 | 213.72 | 215.7 | 215.7 | 262,123 |
| 2025-10-13 | AJG | 297.34 | 299.99 | 294.09 | 296.3 | 296.3 | 1.176e+6 |
| 2025-10-13 | AKAM | 74.13 | 74.52 | 73.23 | 73.8 | 73.8 | 1.789e+6 |
| 2025-10-13 | ALB | 91.52 | 98.58 | 91.49 | 95.81 | 95.81 | 4.161e+6 |
| 2025-10-13 | ALK | 47.28 | 48.51 | 47.28 | 48.27 | 48.27 | 2.235e+6 |
| 2025-10-13 | ALLE | 172.8 | 174.49 | 172.5 | 172.5 | 172.5 | 812,843 |
| 2025-10-13 | AMAT | 219.38 | 220.15 | 216.07 | 218.51 | 218.51 | 7.853e+6 |
| 2025-10-13 | AMCR | 38.98 | 39.81 | 38.74 | 38.79 | 38.79 | 4.648e+6 |
| 2025-10-13 | AMD | 220.2 | 224.19 | 214.9 | 216.42 | 216.42 | 6.310e+7 |
| 2025-10-13 | AME | 179.57 | 182.48 | 179.22 | 181.66 | 181.66 | 900,773 |
| 2025-10-13 | AMG | 233.59 | 238.55 | 233.59 | 236.72 | 236.72 | 139,622 |
| 2025-10-13 | AMGN | 285.53 | 289.82 | 283.27 | 286.17 | 286.17 | 1.839e+6 |
| 2025-10-13 | AMT | 180.78 | 182.45 | 178.95 | 179.64 | 179.64 | 3.243e+6 |
| 2025-10-13 | AMTM | 23.67 | 23.98 | 23.37 | 23.69 | 23.69 | 1.144e+6 |
| 2025-10-13 | AMZN | 217.7 | 220.68 | 217.04 | 220.07 | 220.07 | 3.781e+7 |
| 2025-10-13 | AN | 214.1 | 217.87 | 214.1 | 215.85 | 215.85 | 370,000 |
| 2025-10-13 | ANET | 160.76 | 162 | 145.09 | 147.45 | 147.45 | 1.423e+7 |
| 2025-10-13 | AON | 354.63 | 357.07 | 349.43 | 350.91 | 350.91 | 728,750 |
| 2025-10-13 | AOS | 67 | 67.62 | 66.46 | 66.6 | 66.6 | 1.028e+6 |
| 2025-10-13 | APA | 22.04 | 22.24 | 21.55 | 22.21 | 22.21 | 5.652e+6 |
| 2025-10-13 | AVB | 180.53 | 181.75 | 180.08 | 180.92 | 180.92 | 490,100 |
| 2025-10-13 | AVGO | 351.36 | 357.94 | 342.14 | 355.27 | 355.27 | 4.598e+7 |
| 2025-10-13 | AVY | 157.4 | 158.84 | 155.82 | 155.86 | 155.86 | 862,500 |
| 2025-10-13 | AWK | 138.17 | 139.14 | 136.42 | 136.83 | 136.83 | 1.322e+6 |
| 2025-10-13 | AXON | 705.53 | 718 | 699.13 | 710 | 710 | 395,711 |
| 2025-10-13 | AYI | 350.77 | 360.76 | 347.59 | 358.97 | 358.97 | 260,371 |
| 2025-10-13 | AZO | 4,056.66 | 4,146.42 | 4,056.66 | 4,097.97 | 4,097.97 | 93,431 |
| 2025-10-13 | BA | 212.09 | 215.8 | 212.06 | 215.56 | 215.56 | 5.657e+6 |
| 2025-10-13 | BAC | 48.68 | 48.87 | 48.29 | 48.34 | 48.34 | 3.446e+7 |
| 2025-10-13 | BALL | 46.87 | 47.38 | 46.68 | 46.71 | 46.71 | 2.595e+6 |
| 2025-10-13 | BAX | 22.02 | 22.37 | 21.93 | 22.09 | 22.09 | 4.316e+6 |
| 2025-10-13 | BBBY | 8.98 | 9.28 | 8.61 | 8.65 | 8.65 | 2.546e+6 |
| 2025-10-13 | BBWI | 24.94 | 25.5 | 24.8 | 25.25 | 25.25 | 7.448e+6 |
| 2025-10-13 | BBY | 70.72 | 75.38 | 70.11 | 75.29 | 75.29 | 4.982e+6 |
| 2025-10-13 | BDX | 145.19 | 147.03 | 144.51 | 145.02 | 145.02 | 1.085e+6 |
| 2025-10-13 | BG | 79.08 | 80.83 | 78.65 | 79.45 | 79.45 | 1.300e+6 |
| 2025-10-13 | BHF | 47.91 | 48.21 | 47.15 | 48.04 | 48.04 | 770,016 |
| 2025-10-13 | BIIB | 146.47 | 147.56 | 144.65 | 144.69 | 144.69 | 1.124e+6 |
| 2025-10-13 | BK | 104.16 | 105.3 | 103.16 | 104.9 | 104.9 | 3.045e+6 |