Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88901–88950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | AME | 186.95 | 188.19 | 184.87 | 185.54 | 185.54 | 1.051e+6 |
| 2025-10-02 | AMG | 231.27 | 236.61 | 230.07 | 236.52 | 236.52 | 187,600 |
| 2025-10-02 | AMGN | 291.95 | 294.09 | 289.16 | 291.06 | 291.06 | 2.123e+6 |
| 2025-10-02 | AMT | 187.23 | 189.45 | 185.2 | 187.45 | 187.45 | 2.822e+6 |
| 2025-10-02 | AMTM | 25.02 | 25.28 | 24 | 25.15 | 25.15 | 2.402e+6 |
| 2025-10-02 | AMZN | 221.01 | 222.81 | 218.95 | 222.41 | 222.41 | 4.126e+7 |
| 2025-10-02 | AN | 223.95 | 224.84 | 220.53 | 223.92 | 223.92 | 301,435 |
| 2025-10-02 | ANET | 150 | 150.54 | 141.25 | 144.46 | 144.46 | 9.474e+6 |
| 2025-10-02 | AON | 354.99 | 359.72 | 352.15 | 358.23 | 358.23 | 621,300 |
| 2025-10-02 | AOS | 71.99 | 72.79 | 71.63 | 72.37 | 72.37 | 831,538 |
| 2025-10-02 | APA | 24.29 | 24.71 | 23.23 | 23.25 | 23.25 | 7.533e+6 |
| 2025-10-02 | AVB | 186.96 | 187.56 | 185.39 | 186.23 | 186.23 | 555,529 |
| 2025-10-02 | AVGO | 346.22 | 346.22 | 333.91 | 336.83 | 336.83 | 1.992e+7 |
| 2025-10-02 | AVY | 160.48 | 161.82 | 160.33 | 160.99 | 160.99 | 505,100 |
| 2025-10-02 | AWK | 132.77 | 134.37 | 132.31 | 132.87 | 132.87 | 1.115e+6 |
| 2025-10-02 | AXON | 719.91 | 725.16 | 703.24 | 720.53 | 720.53 | 453,008 |
| 2025-10-02 | AYI | 364.63 | 368.81 | 354 | 355.49 | 355.49 | 520,060 |
| 2025-10-02 | AZO | 4,222.28 | 4,293.03 | 4,184.59 | 4,253.71 | 4,253.71 | 106,400 |
| 2025-10-02 | BA | 215.45 | 218.86 | 215.31 | 217.43 | 217.43 | 8.281e+6 |
| 2025-10-02 | BAC | 50.11 | 50.31 | 49.53 | 49.94 | 49.94 | 2.276e+7 |
| 2025-10-02 | BALL | 50.08 | 50.45 | 49.91 | 50.12 | 50.12 | 1.871e+6 |
| 2025-10-02 | BAX | 23.17 | 23.61 | 22.99 | 23.21 | 23.21 | 4.734e+6 |
| 2025-10-02 | BBBY | 10.01 | 11.88 | 9.79 | 11.75 | 11.75 | 6.213e+6 |
| 2025-10-02 | BBWI | 24.89 | 25.33 | 24.68 | 25.12 | 25.12 | 4.904e+6 |
| 2025-10-02 | BBY | 75.05 | 76.48 | 74.39 | 74.49 | 74.49 | 2.533e+6 |
| 2025-10-02 | BDX | 146.87 | 148.92 | 146.8 | 148.86 | 148.86 | 1.620e+6 |
| 2025-10-02 | BG | 80.9 | 82.13 | 80.11 | 81.46 | 81.46 | 1.578e+6 |
| 2025-10-02 | BHF | 53.1 | 53.31 | 51.75 | 51.89 | 51.89 | 1.087e+6 |
| 2025-10-02 | BIIB | 154 | 157.85 | 152.22 | 155.25 | 155.25 | 2.883e+6 |
| 2025-10-02 | BK | 105.66 | 105.91 | 104.39 | 104.98 | 104.98 | 3.009e+6 |
| 2025-10-02 | BKNG | 212.13 | 216.33 | 211.15 | 216.07 | 216.07 | 5.214e+6 |
| 2025-10-02 | BKR | 47.52 | 48.07 | 47.29 | 47.83 | 47.83 | 6.680e+6 |
| 2025-10-02 | BLDR | 125.95 | 127.81 | 125.04 | 127.72 | 127.72 | 1.176e+6 |
| 2025-10-02 | BLK | 1,133.68 | 1,155.39 | 1,126.81 | 1,148.52 | 1,148.52 | 615,951 |
| 2025-10-02 | BR | 231.27 | 232.74 | 229.47 | 231.44 | 231.44 | 574,118 |
| 2025-10-02 | BRO | 91.94 | 93.2 | 90.95 | 92.78 | 92.78 | 2.108e+6 |
| 2025-10-02 | BWA | 43.97 | 44.31 | 43.69 | 44.11 | 44.11 | 1.771e+6 |
| 2025-10-02 | BX | 163.3 | 164.07 | 161.55 | 161.72 | 161.72 | 3.570e+6 |
| 2025-10-02 | C | 97.52 | 97.89 | 95.18 | 95.81 | 95.81 | 1.451e+7 |
| 2025-10-02 | CA | 24.39 | 24.42 | 24.36 | 24.38 | 24.38 | 29,761 |
| 2025-10-02 | CAG | 17.9 | 18.04 | 17.66 | 17.98 | 17.98 | 1.120e+7 |
| 2025-10-02 | CAH | 155.56 | 157.94 | 155.23 | 157.68 | 157.68 | 3.219e+6 |
| 2025-10-02 | CARR | 58.65 | 59.37 | 58.05 | 58.22 | 58.22 | 3.830e+6 |
| 2025-10-02 | CASY | 553.85 | 562.6 | 553.85 | 559.87 | 559.87 | 303,514 |
| 2025-10-02 | CB | 277.75 | 280.77 | 277.29 | 279.65 | 279.65 | 1.731e+6 |
| 2025-10-02 | CBRE | 155.87 | 155.87 | 154.14 | 155.63 | 155.63 | 1.312e+6 |
| 2025-10-02 | CCI | 93.66 | 94.12 | 92.56 | 93.18 | 93.18 | 2.150e+6 |
| 2025-10-02 | CCL | 28.19 | 28.69 | 28.04 | 28.54 | 28.54 | 2.095e+7 |
| 2025-10-02 | CDW | 156.79 | 158.1 | 156.16 | 156.98 | 156.98 | 1.029e+6 |
| 2025-10-02 | CE | 43.79 | 45.4 | 43.78 | 45.24 | 45.24 | 2.360e+6 |