Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89501–89550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | AIG | 77.57 | 78.86 | 77.42 | 78.76 | 78.76 | 3.851e+6 |
| 2025-10-01 | AIV | 4.23 | 4.3 | 4.23 | 4.24 | 4.24 | 1.049e+6 |
| 2025-10-01 | AIZ | 213.44 | 217.29 | 213.44 | 215.76 | 215.76 | 360,700 |
| 2025-10-01 | AJG | 306.12 | 307.74 | 301.62 | 304.1 | 304.1 | 1.864e+6 |
| 2025-10-01 | AKAM | 75.56 | 76.12 | 74.56 | 75.84 | 75.84 | 1.480e+6 |
| 2025-10-01 | ALB | 81.52 | 85.11 | 81.52 | 84.01 | 84.01 | 3.616e+6 |
| 2025-10-01 | ALK | 49.6 | 50.3 | 48.25 | 48.5 | 48.5 | 2.868e+6 |
| 2025-10-01 | ALLE | 175.62 | 176.69 | 174.06 | 175.52 | 175.52 | 843,300 |
| 2025-10-01 | AMAT | 203.84 | 217.48 | 202.71 | 216.78 | 216.78 | 1.270e+7 |
| 2025-10-01 | AMCR | 39.66 | 40.05 | 39.57 | 39.81 | 39.81 | 3.148e+6 |
| 2025-10-01 | AMD | 160.93 | 164.18 | 160.49 | 164.01 | 164.01 | 3.990e+7 |
| 2025-10-01 | AME | 186.29 | 188.47 | 186.15 | 186.85 | 186.85 | 849,312 |
| 2025-10-01 | AMG | 236.82 | 236.82 | 230.86 | 230.98 | 230.98 | 219,337 |
| 2025-10-01 | AMGN | 278.39 | 295.23 | 276.97 | 292.14 | 292.14 | 4.835e+6 |
| 2025-10-01 | AMT | 188.54 | 190.72 | 188.37 | 189.56 | 189.56 | 2.961e+6 |
| 2025-10-01 | AMTM | 23.61 | 25.24 | 23.56 | 25.16 | 25.16 | 1.895e+6 |
| 2025-10-01 | AMZN | 217.36 | 222.15 | 216.61 | 220.63 | 220.63 | 4.393e+7 |
| 2025-10-01 | AN | 218.01 | 223.86 | 216.79 | 223.55 | 223.55 | 413,948 |
| 2025-10-01 | ANET | 144.65 | 149.95 | 143.02 | 149.27 | 149.27 | 7.821e+6 |
| 2025-10-01 | AON | 352.68 | 357.64 | 350.86 | 357.63 | 357.63 | 1.445e+6 |
| 2025-10-01 | AOS | 72.12 | 72.39 | 71.28 | 71.94 | 71.94 | 1.053e+6 |
| 2025-10-01 | APA | 23.26 | 24.44 | 23.23 | 24.39 | 24.39 | 5.170e+6 |
| 2025-10-01 | AVB | 188.51 | 189.86 | 187.35 | 187.47 | 187.47 | 792,360 |
| 2025-10-01 | AVGO | 326.84 | 336.6 | 323.21 | 332.06 | 332.06 | 2.112e+7 |
| 2025-10-01 | AVY | 159.83 | 161.58 | 159.83 | 160.81 | 160.81 | 817,500 |
| 2025-10-01 | AWK | 136.6 | 136.82 | 133.3 | 133.34 | 133.34 | 1.250e+6 |
| 2025-10-01 | AXON | 708.64 | 720.08 | 697 | 711.34 | 711.34 | 520,473 |
| 2025-10-01 | AYI | 365.09 | 374.99 | 351.66 | 362.34 | 362.34 | 947,439 |
| 2025-10-01 | AZO | 4,267.32 | 4,286.38 | 4,197.85 | 4,247.96 | 4,247.96 | 118,800 |
| 2025-10-01 | BA | 214.01 | 215.63 | 213.7 | 215.2 | 215.2 | 7.178e+6 |
| 2025-10-01 | BAC | 50.75 | 51.13 | 50.02 | 50.14 | 50.14 | 2.771e+7 |
| 2025-10-01 | BALL | 50.24 | 50.4 | 49.47 | 50.11 | 50.11 | 2.045e+6 |
| 2025-10-01 | BAX | 22.93 | 23.43 | 22.74 | 23.34 | 23.34 | 6.333e+6 |
| 2025-10-01 | BBBY | 9.66 | 10.36 | 9.61 | 9.99 | 9.99 | 2.831e+6 |
| 2025-10-01 | BBWI | 25.12 | 25.47 | 24.43 | 25.11 | 25.11 | 8.248e+6 |
| 2025-10-01 | BBY | 73.6 | 75.28 | 72.96 | 75.2 | 75.2 | 3.140e+6 |
| 2025-10-01 | BDX | 145.91 | 148.89 | 144.84 | 148.35 | 148.35 | 2.991e+6 |
| 2025-10-01 | BG | 80.04 | 80.99 | 79.66 | 80.94 | 80.94 | 1.627e+6 |
| 2025-10-01 | BHF | 52.69 | 54 | 52.69 | 53.21 | 53.21 | 913,914 |
| 2025-10-01 | BIIB | 140.82 | 154.44 | 140.7 | 154.22 | 154.22 | 4.060e+6 |
| 2025-10-01 | BK | 107.16 | 107.65 | 105.38 | 105.43 | 105.43 | 2.586e+6 |
| 2025-10-01 | BKNG | 213.19 | 214.12 | 209.13 | 213.13 | 213.13 | 8.106e+6 |
| 2025-10-01 | BKR | 47.94 | 48.19 | 47.65 | 47.79 | 47.79 | 6.264e+6 |
| 2025-10-01 | BLDR | 122.57 | 127.1 | 121.94 | 126.74 | 126.74 | 2.536e+6 |
| 2025-10-01 | BLK | 1,142.05 | 1,144.94 | 1,121.95 | 1,129.25 | 1,129.25 | 604,343 |
| 2025-10-01 | BR | 234.4 | 235.83 | 232.08 | 232.34 | 232.34 | 609,161 |
| 2025-10-01 | BRO | 93.44 | 93.48 | 91.86 | 92.09 | 92.09 | 2.593e+6 |
| 2025-10-01 | BWA | 43.55 | 44.16 | 43.33 | 43.95 | 43.95 | 1.857e+6 |
| 2025-10-01 | BX | 164.41 | 165.47 | 163.09 | 163.19 | 163.19 | 3.630e+6 |
| 2025-10-01 | C | 99.35 | 99.55 | 97.07 | 97.16 | 97.16 | 1.379e+7 |