Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85201–85250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | PEP | 142.94 | 148.04 | 142.32 | 147.31 | 147.31 | 1.755e+7 |
| 2025-10-10 | A | 139.1 | 140 | 135.74 | 136.07 | 136.07 | 1.968e+6 |
| 2025-10-10 | AA | 36.84 | 37.13 | 34.8 | 34.81 | 34.81 | 7.318e+6 |
| 2025-10-10 | AAL | 11.7 | 12.06 | 11.42 | 11.52 | 11.52 | 7.265e+7 |
| 2025-10-10 | AAP | 49.91 | 50.04 | 48.62 | 48.97 | 48.97 | 2.083e+6 |
| 2025-10-10 | AAPL | 254.22 | 255.66 | 243.31 | 244.58 | 244.58 | 6.200e+7 |
| 2025-10-10 | ABBV | 226.15 | 229.24 | 225.16 | 225.16 | 225.16 | 6.157e+6 |
| 2025-10-10 | ABNB | 120.3 | 120.58 | 116.32 | 118.19 | 118.19 | 5.107e+6 |
| 2025-10-10 | ABT | 132.09 | 132.4 | 129.98 | 130.5 | 130.5 | 5.654e+6 |
| 2025-10-10 | ACGL | 92.71 | 93 | 91.81 | 92.47 | 92.47 | 1.795e+6 |
| 2025-10-10 | ACN | 248.09 | 249.37 | 237.3 | 237.53 | 237.53 | 4.549e+6 |
| 2025-10-10 | ADBE | 347.91 | 348.72 | 336.94 | 337.51 | 337.51 | 4.282e+6 |
| 2025-10-10 | ADI | 236.17 | 237.46 | 223.22 | 223.83 | 223.83 | 4.425e+6 |
| 2025-10-10 | ADM | 59.9 | 60.66 | 59.45 | 59.49 | 59.49 | 4.528e+6 |
| 2025-10-10 | ADP | 282.68 | 283.61 | 280.51 | 281.04 | 281.04 | 2.718e+6 |
| 2025-10-10 | ADSK | 309.08 | 312.29 | 302.43 | 303.5 | 303.5 | 1.481e+6 |
| 2025-10-10 | ADT | 8.49 | 8.58 | 8.25 | 8.25 | 8.25 | 7.765e+6 |
| 2025-10-10 | AEE | 101.8 | 103.39 | 101.55 | 102.23 | 102.23 | 2.099e+6 |
| 2025-10-10 | AEP | 114.85 | 115.07 | 113.02 | 114.38 | 114.38 | 3.890e+6 |
| 2025-10-10 | AES | 14.12 | 14.23 | 13.54 | 13.56 | 13.56 | 9.075e+6 |
| 2025-10-10 | AFL | 110.39 | 110.58 | 108.91 | 109.22 | 109.22 | 1.481e+6 |
| 2025-10-10 | AIG | 82.63 | 82.76 | 80.25 | 80.4 | 80.4 | 5.021e+6 |
| 2025-10-10 | AIV | 4.08 | 4.15 | 4.02 | 4.14 | 4.14 | 1.881e+6 |
| 2025-10-10 | AIZ | 218.35 | 219.18 | 215.63 | 215.65 | 215.65 | 298,900 |
| 2025-10-10 | AJG | 302.57 | 304 | 298.95 | 300.02 | 300.02 | 1.185e+6 |
| 2025-10-10 | AKAM | 75.7 | 76.28 | 73.14 | 73.24 | 73.24 | 1.684e+6 |
| 2025-10-10 | ALB | 94.88 | 95.64 | 89.26 | 89.37 | 89.37 | 4.303e+6 |
| 2025-10-10 | ALK | 49.33 | 50.12 | 47.14 | 47.22 | 47.22 | 2.721e+6 |
| 2025-10-10 | ALLE | 174.76 | 175.56 | 171.78 | 172.1 | 172.1 | 985,000 |
| 2025-10-10 | AMAT | 219.72 | 223.48 | 208.8 | 209.02 | 209.02 | 1.283e+7 |
| 2025-10-10 | AMCR | 38.55 | 39.43 | 38.4 | 38.55 | 38.55 | 5.129e+6 |
| 2025-10-10 | AMD | 232.77 | 234.22 | 213.2 | 214.9 | 214.9 | 1.187e+8 |
| 2025-10-10 | AME | 183.45 | 185.14 | 178.67 | 178.71 | 178.71 | 961,601 |
| 2025-10-10 | AMG | 241.55 | 244 | 230.23 | 230.75 | 230.75 | 182,900 |
| 2025-10-10 | AMGN | 289.85 | 290.76 | 283.41 | 283.95 | 283.95 | 2.661e+6 |
| 2025-10-10 | AMT | 183.14 | 184.33 | 180.43 | 183.05 | 183.05 | 3.155e+6 |
| 2025-10-10 | AMTM | 23.92 | 23.99 | 23.32 | 23.39 | 23.39 | 1.371e+6 |
| 2025-10-10 | AMZN | 226.21 | 228.25 | 216 | 216.37 | 216.37 | 7.237e+7 |
| 2025-10-10 | AN | 219.84 | 221.25 | 212.92 | 213.08 | 213.08 | 335,500 |
| 2025-10-10 | ANET | 159.86 | 162.68 | 153.74 | 154.1 | 154.1 | 1.046e+7 |
| 2025-10-10 | AON | 359.75 | 360.77 | 356.69 | 357.65 | 357.65 | 628,100 |
| 2025-10-10 | AOS | 68.64 | 69.03 | 66.59 | 66.67 | 66.67 | 1.338e+6 |
| 2025-10-10 | APA | 22.83 | 22.86 | 21.29 | 21.36 | 21.36 | 7.965e+6 |
| 2025-10-10 | AVB | 183.13 | 183.39 | 179.92 | 180.77 | 180.77 | 742,330 |
| 2025-10-10 | AVGO | 344.01 | 349.2 | 322.75 | 323.33 | 323.33 | 2.894e+7 |
| 2025-10-10 | AVY | 159.87 | 161.05 | 156.81 | 157.03 | 157.03 | 634,400 |
| 2025-10-10 | AWK | 138.9 | 141.15 | 137.33 | 140.11 | 140.11 | 1.513e+6 |
| 2025-10-10 | AXON | 733.18 | 740 | 702.27 | 703.03 | 703.03 | 456,200 |
| 2025-10-10 | AYI | 360.88 | 364.04 | 346.37 | 347.14 | 347.14 | 474,100 |
| 2025-10-10 | AZO | 3,986.8 | 4,093.92 | 3,941.29 | 4,075.31 | 4,075.31 | 156,696 |