Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88251–88300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-03 | VZ | 41.35 | 41.82 | 41.31 | 41.57 | 41.57 | 1.802e+7 |
| 2025-10-03 | SBNY | 0.55 | 0.68 | 0.55 | 0.68 | 0.68 | 700 |
| 2025-10-03 | VFC | 15.32 | 15.44 | 15.01 | 15.04 | 15.04 | 4.505e+6 |
| 2025-10-03 | PKG | 212.78 | 214.37 | 211.96 | 211.99 | 211.99 | 332,141 |
| 2025-10-03 | SE | 184.31 | 188.77 | 183.15 | 184.91 | 184.91 | 2.215e+6 |
| 2025-10-03 | POOL | 306.33 | 308.06 | 303.31 | 304 | 304 | 319,800 |
| 2025-10-03 | PSX | 133.76 | 134.88 | 129.78 | 129.87 | 129.87 | 2.001e+6 |
| 2025-10-03 | SHW | 341.36 | 347.2 | 340.2 | 344.14 | 344.14 | 1.188e+6 |
| 2025-10-03 | A | 138.44 | 142.51 | 138.29 | 141.07 | 141.07 | 2.346e+6 |
| 2025-10-03 | AA | 34.94 | 35.05 | 34.15 | 34.3 | 34.3 | 5.787e+6 |
| 2025-10-03 | AAL | 11.53 | 11.63 | 11.37 | 11.58 | 11.58 | 7.675e+7 |
| 2025-10-03 | AAP | 61.29 | 61.89 | 60.38 | 60.4 | 60.4 | 1.113e+6 |
| 2025-10-03 | AAPL | 253.95 | 258.51 | 253.23 | 257.29 | 257.29 | 4.916e+7 |
| 2025-10-03 | ABBV | 231.41 | 233.31 | 228.29 | 228.49 | 228.49 | 6.548e+6 |
| 2025-10-03 | ABNB | 121.65 | 122.25 | 119.84 | 120.22 | 120.22 | 5.911e+6 |
| 2025-10-03 | ABT | 131.17 | 133.26 | 130.72 | 132.49 | 132.49 | 5.362e+6 |
| 2025-10-03 | ACGL | 88.85 | 91.53 | 88.83 | 90.79 | 90.79 | 1.801e+6 |
| 2025-10-03 | ACN | 239.85 | 241.4 | 237.67 | 240.28 | 240.28 | 3.384e+6 |
| 2025-10-03 | ADBE | 352 | 352.59 | 346.31 | 346.74 | 346.74 | 3.122e+6 |
| 2025-10-03 | ADI | 240.45 | 244.57 | 239.99 | 240.39 | 240.39 | 2.119e+6 |
| 2025-10-03 | ADM | 57.61 | 59.9 | 57.53 | 59.69 | 59.69 | 4.261e+6 |
| 2025-10-03 | ADP | 285.76 | 288.12 | 283.67 | 287.07 | 287.07 | 1.228e+6 |
| 2025-10-03 | ADSK | 320.15 | 321.57 | 318.1 | 318.9 | 318.9 | 971,928 |
| 2025-10-03 | ADT | 8.63 | 8.72 | 8.62 | 8.67 | 8.67 | 5.809e+6 |
| 2025-10-03 | AEE | 101.61 | 102.8 | 101.39 | 102.3 | 102.3 | 2.127e+6 |
| 2025-10-03 | AEP | 110.77 | 112.4 | 110.77 | 111.47 | 111.47 | 3.555e+6 |
| 2025-10-03 | AES | 13.97 | 14.11 | 13.73 | 14.05 | 14.05 | 1.430e+7 |
| 2025-10-03 | AFL | 108.85 | 110.67 | 108.35 | 110.57 | 110.57 | 1.621e+6 |
| 2025-10-03 | AIG | 78.81 | 80.55 | 78.81 | 80.13 | 80.13 | 3.754e+6 |
| 2025-10-03 | AIV | 4.15 | 4.24 | 4.15 | 4.19 | 4.19 | 1.154e+6 |
| 2025-10-03 | AIZ | 216.28 | 220.03 | 215.81 | 218.26 | 218.26 | 260,806 |
| 2025-10-03 | AJG | 306.03 | 311.76 | 305.83 | 308.71 | 308.71 | 767,240 |
| 2025-10-03 | AKAM | 78.01 | 79 | 77.43 | 77.56 | 77.56 | 1.314e+6 |
| 2025-10-03 | ALB | 86.64 | 88.7 | 85.37 | 87.73 | 87.73 | 2.570e+6 |
| 2025-10-03 | ALK | 49.15 | 49.48 | 48.38 | 49.19 | 49.19 | 2.655e+6 |
| 2025-10-03 | ALLE | 176.58 | 178.32 | 175.99 | 176.07 | 176.07 | 689,400 |
| 2025-10-03 | AMAT | 218.94 | 219.53 | 214.65 | 216.57 | 216.57 | 9.270e+6 |
| 2025-10-03 | AMCR | 39.86 | 40.1 | 39.57 | 39.76 | 39.76 | 2.898e+6 |
| 2025-10-03 | AMD | 170.68 | 170.68 | 163.14 | 164.67 | 164.67 | 4.270e+7 |
| 2025-10-03 | AME | 185.77 | 186.23 | 182.98 | 183.17 | 183.17 | 1.875e+6 |
| 2025-10-03 | AMG | 238.19 | 243.79 | 237.23 | 243.01 | 243.01 | 437,036 |
| 2025-10-03 | AMGN | 291.37 | 295.11 | 289.33 | 291.54 | 291.54 | 2.519e+6 |
| 2025-10-03 | AMT | 187.28 | 188.67 | 185.77 | 186.51 | 186.51 | 2.863e+6 |
| 2025-10-03 | AMTM | 25.35 | 26.35 | 25.27 | 25.95 | 25.95 | 3.007e+6 |
| 2025-10-03 | AMZN | 223.44 | 224.2 | 219.34 | 219.51 | 219.51 | 4.364e+7 |
| 2025-10-03 | AN | 225.09 | 226.63 | 223.25 | 224.38 | 224.38 | 288,918 |
| 2025-10-03 | ANET | 146.01 | 149.09 | 144.1 | 145.5 | 145.5 | 7.179e+6 |
| 2025-10-03 | AON | 357.46 | 363.44 | 357 | 361.29 | 361.29 | 666,900 |
| 2025-10-03 | AOS | 72.22 | 72.72 | 72.09 | 72.18 | 72.18 | 649,600 |
| 2025-10-03 | APA | 23.47 | 24.05 | 23.27 | 23.89 | 23.89 | 5.982e+6 |