Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85801–85850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | SNPS | 487.5 | 488.08 | 480.69 | 484.41 | 484.41 | 1.728e+6 |
| 2025-10-09 | PCG | 16.7 | 16.75 | 16.13 | 16.14 | 16.14 | 3.163e+7 |
| 2025-10-09 | SEDG | 35.69 | 41.92 | 35.45 | 38.61 | 38.61 | 7.117e+6 |
| 2025-10-09 | OMC | 78.41 | 78.44 | 76.08 | 76.08 | 76.08 | 5.589e+6 |
| 2025-10-09 | PNR | 111.39 | 111.39 | 108.31 | 109 | 109 | 978,057 |
| 2025-10-09 | PEG | 80.98 | 81.22 | 79.8 | 80.11 | 80.11 | 2.472e+6 |
| 2025-10-09 | WMB | 63.17 | 63.66 | 61.92 | 62.13 | 62.13 | 6.975e+6 |
| 2025-10-09 | RTX | 167.07 | 167.23 | 160.06 | 160.34 | 160.34 | 5.962e+6 |
| 2025-10-09 | SO | 94.35 | 94.35 | 93.71 | 93.83 | 93.83 | 4.114e+6 |
| 2025-10-09 | PENN | 16.88 | 17.35 | 16.65 | 16.88 | 16.88 | 3.840e+6 |
| 2025-10-09 | PEP | 137.87 | 142.07 | 136.03 | 142.04 | 142.04 | 1.371e+7 |
| 2025-10-09 | VICI | 30.53 | 30.6 | 29.78 | 30 | 30 | 9.398e+6 |
| 2025-10-09 | UNM | 77.45 | 77.78 | 75.02 | 75.39 | 75.39 | 1.625e+6 |
| 2025-10-09 | A | 139.72 | 140.38 | 137.93 | 139.55 | 139.55 | 1.150e+6 |
| 2025-10-09 | AA | 37.85 | 37.86 | 36.56 | 36.78 | 36.78 | 9.033e+6 |
| 2025-10-09 | AAL | 12.44 | 12.5 | 11.51 | 11.62 | 11.62 | 1.015e+8 |
| 2025-10-09 | AAP | 51.19 | 51.63 | 49.4 | 49.55 | 49.55 | 2.806e+6 |
| 2025-10-09 | AAPL | 257.08 | 257.27 | 252.42 | 253.32 | 253.32 | 3.832e+7 |
| 2025-10-09 | ABBV | 227.86 | 228.37 | 225.27 | 225.34 | 225.34 | 4.608e+6 |
| 2025-10-09 | ABNB | 120.46 | 121.42 | 119.56 | 120.15 | 120.15 | 3.415e+6 |
| 2025-10-09 | ABT | 132.48 | 133.02 | 130.92 | 131.23 | 131.23 | 3.238e+6 |
| 2025-10-09 | ACGL | 93.11 | 93.62 | 91.86 | 92.23 | 92.23 | 1.442e+6 |
| 2025-10-09 | ACN | 248.3 | 248.95 | 244.48 | 246.86 | 246.86 | 4.428e+6 |
| 2025-10-09 | ADBE | 349.77 | 350.6 | 344.3 | 347.47 | 347.47 | 2.896e+6 |
| 2025-10-09 | ADI | 235.28 | 236.82 | 233.55 | 236.31 | 236.31 | 3.069e+6 |
| 2025-10-09 | ADM | 60.9 | 61.71 | 59.7 | 59.95 | 59.95 | 3.707e+6 |
| 2025-10-09 | ADP | 286.21 | 287.1 | 281.25 | 281.73 | 281.73 | 1.341e+6 |
| 2025-10-09 | ADSK | 310.5 | 312.93 | 305.81 | 310.32 | 310.32 | 1.357e+6 |
| 2025-10-09 | ADT | 8.49 | 8.54 | 8.46 | 8.5 | 8.5 | 6.131e+6 |
| 2025-10-09 | AEE | 102.56 | 102.74 | 101.53 | 101.57 | 101.57 | 2.166e+6 |
| 2025-10-09 | AEP | 116.07 | 116.11 | 113.74 | 114.25 | 114.25 | 2.916e+6 |
| 2025-10-09 | AES | 14.26 | 14.35 | 13.99 | 14.04 | 14.04 | 8.211e+6 |
| 2025-10-09 | AFL | 110.65 | 111.6 | 109.03 | 109.44 | 109.44 | 1.623e+6 |
| 2025-10-09 | AIG | 83.32 | 83.57 | 81.86 | 82.25 | 82.25 | 4.137e+6 |
| 2025-10-09 | AIV | 4.11 | 4.11 | 4.06 | 4.09 | 4.09 | 1.140e+6 |
| 2025-10-09 | AIZ | 218.27 | 218.27 | 214.81 | 216.73 | 216.73 | 198,232 |
| 2025-10-09 | AJG | 305.36 | 305.36 | 299.58 | 300.53 | 300.53 | 761,610 |
| 2025-10-09 | AKAM | 77 | 77.03 | 75.21 | 75.5 | 75.5 | 1.424e+6 |
| 2025-10-09 | ALB | 95.09 | 99.31 | 93.93 | 95.97 | 95.97 | 5.595e+6 |
| 2025-10-09 | ALK | 51.7 | 52.3 | 48.66 | 49.15 | 49.15 | 4.242e+6 |
| 2025-10-09 | ALLE | 176.78 | 176.99 | 173.42 | 174.24 | 174.24 | 714,423 |
| 2025-10-09 | AMAT | 216.04 | 219.89 | 214.56 | 219.33 | 219.33 | 6.701e+6 |
| 2025-10-09 | AMCR | 38.88 | 38.93 | 37.96 | 38.01 | 38.01 | 3.739e+6 |
| 2025-10-09 | AMD | 236.3 | 240.1 | 229.53 | 232.89 | 232.89 | 9.429e+7 |
| 2025-10-09 | AME | 183.32 | 184.28 | 181.2 | 182.73 | 182.73 | 1.052e+6 |
| 2025-10-09 | AMG | 243.78 | 245.9 | 239.51 | 241.8 | 241.8 | 109,173 |
| 2025-10-09 | AMGN | 287.86 | 290.3 | 287.44 | 289.13 | 289.13 | 1.369e+6 |
| 2025-10-09 | AMT | 182.68 | 182.89 | 180.42 | 181.72 | 181.72 | 2.211e+6 |
| 2025-10-09 | AMTM | 25.17 | 25.17 | 23.87 | 23.9 | 23.9 | 1.317e+6 |
| 2025-10-09 | AMZN | 225 | 228.21 | 221.75 | 227.74 | 227.74 | 4.641e+7 |