Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87651–87700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | AAP | 60.44 | 60.54 | 56.94 | 57.42 | 57.42 | 1.585e+6 |
| 2025-10-06 | AAPL | 257.26 | 258.33 | 254.32 | 255.96 | 255.96 | 4.466e+7 |
| 2025-10-06 | ABBV | 226.34 | 227.56 | 222.64 | 224.86 | 224.86 | 1.194e+7 |
| 2025-10-06 | ABNB | 120.73 | 123.15 | 120.05 | 120.35 | 120.35 | 5.474e+6 |
| 2025-10-06 | ABT | 132.22 | 133.13 | 131.36 | 131.65 | 131.65 | 6.746e+6 |
| 2025-10-06 | ACGL | 91.03 | 92.06 | 90.86 | 91.35 | 91.35 | 1.475e+6 |
| 2025-10-06 | ACN | 240.94 | 243.31 | 237.08 | 243.07 | 243.07 | 3.401e+6 |
| 2025-10-06 | ADBE | 346.93 | 357.34 | 342.04 | 350.14 | 350.14 | 5.340e+6 |
| 2025-10-06 | ADI | 243.39 | 243.39 | 237.34 | 240.9 | 240.9 | 4.021e+6 |
| 2025-10-06 | ADM | 59.7 | 61.79 | 59.27 | 61.07 | 61.07 | 4.058e+6 |
| 2025-10-06 | ADP | 287.26 | 287.7 | 284.29 | 286.32 | 286.32 | 1.704e+6 |
| 2025-10-06 | ADSK | 322 | 326.2 | 320.13 | 323.43 | 323.43 | 1.569e+6 |
| 2025-10-06 | ADT | 8.69 | 8.71 | 8.55 | 8.58 | 8.58 | 6.294e+6 |
| 2025-10-06 | AEE | 102.64 | 103.52 | 102.21 | 103.42 | 103.42 | 2.061e+6 |
| 2025-10-06 | AEP | 111.47 | 113.21 | 110.86 | 113.03 | 113.03 | 5.123e+6 |
| 2025-10-06 | AES | 14.07 | 14.15 | 13.64 | 13.75 | 13.75 | 1.457e+7 |
| 2025-10-06 | AFL | 110.64 | 111.63 | 109.64 | 111.31 | 111.31 | 1.607e+6 |
| 2025-10-06 | AIG | 80.69 | 82.26 | 80.43 | 82.11 | 82.11 | 5.067e+6 |
| 2025-10-06 | AIV | 4.19 | 4.22 | 4.11 | 4.14 | 4.14 | 1.883e+6 |
| 2025-10-06 | AIZ | 218.87 | 220.2 | 217.9 | 219.94 | 219.94 | 261,300 |
| 2025-10-06 | AJG | 308.73 | 309.9 | 305.93 | 307.39 | 307.39 | 1.054e+6 |
| 2025-10-06 | AKAM | 78 | 78.56 | 77.07 | 78.44 | 78.44 | 1.264e+6 |
| 2025-10-06 | ALB | 89.1 | 93.21 | 88.01 | 91.52 | 91.52 | 3.403e+6 |
| 2025-10-06 | ALK | 49.52 | 49.52 | 47.36 | 48.46 | 48.46 | 5.103e+6 |
| 2025-10-06 | ALLE | 176.31 | 177 | 175.5 | 176.14 | 176.14 | 451,380 |
| 2025-10-06 | AMAT | 221.36 | 225.49 | 219.79 | 222.92 | 222.92 | 7.892e+6 |
| 2025-10-06 | AMCR | 39.67 | 39.81 | 39.18 | 39.23 | 39.23 | 2.492e+6 |
| 2025-10-06 | AMD | 226.45 | 226.71 | 203.01 | 203.71 | 203.71 | 2.489e+8 |
| 2025-10-06 | AME | 186.41 | 186.5 | 181.84 | 182.41 | 182.41 | 1.360e+6 |
| 2025-10-06 | AMG | 243.18 | 245.95 | 239.04 | 244.87 | 244.87 | 170,800 |
| 2025-10-06 | AMGN | 291.28 | 291.28 | 286.78 | 287.85 | 287.85 | 1.957e+6 |
| 2025-10-06 | AMT | 185.76 | 185.76 | 181.72 | 181.96 | 181.96 | 2.968e+6 |
| 2025-10-06 | AMTM | 26 | 26.58 | 25.85 | 26.27 | 26.27 | 3.512e+6 |
| 2025-10-06 | AMZN | 221 | 221.73 | 216.03 | 220.9 | 220.9 | 4.369e+7 |
| 2025-10-06 | AN | 223.87 | 224.82 | 219.35 | 219.5 | 219.5 | 376,821 |
| 2025-10-06 | ANET | 151.6 | 153.73 | 149.5 | 149.5 | 149.5 | 7.278e+6 |
| 2025-10-06 | AON | 361.55 | 364.46 | 359.61 | 363.17 | 363.17 | 1.109e+6 |
| 2025-10-06 | AOS | 71.72 | 71.99 | 71.05 | 71.27 | 71.27 | 704,300 |
| 2025-10-06 | APA | 24 | 24.85 | 23.98 | 24.45 | 24.45 | 6.170e+6 |
| 2025-10-06 | AVB | 187.11 | 187.13 | 183.52 | 183.76 | 183.76 | 964,121 |
| 2025-10-06 | AVGO | 334.58 | 342.76 | 333.22 | 334.15 | 334.15 | 1.847e+7 |
| 2025-10-06 | AVY | 161 | 161.76 | 160.22 | 161.06 | 161.06 | 608,400 |
| 2025-10-06 | AWK | 134.99 | 136.21 | 133.94 | 136.16 | 136.16 | 1.556e+6 |
| 2025-10-06 | AXON | 719.2 | 724.27 | 705 | 721.59 | 721.59 | 431,910 |
| 2025-10-06 | AYI | 354.52 | 355.01 | 349.24 | 350.6 | 350.6 | 301,500 |
| 2025-10-06 | AZO | 4,213.53 | 4,224.08 | 4,101.8 | 4,174.43 | 4,174.43 | 136,514 |
| 2025-10-06 | BA | 217.87 | 221.8 | 215.9 | 219.73 | 219.73 | 7.665e+6 |
| 2025-10-06 | BAC | 50.38 | 50.77 | 49.36 | 49.85 | 49.85 | 2.539e+7 |
| 2025-10-06 | BALL | 49.75 | 49.89 | 49.13 | 49.28 | 49.28 | 2.290e+6 |
| 2025-10-06 | BAX | 23.88 | 23.9 | 23.09 | 23.13 | 23.13 | 6.329e+6 |