Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91301–91350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | TMUS | 236.67 | 237.92 | 234.34 | 235.16 | 235.16 | 2.543e+6 |
| 2025-09-26 | RVTY | 83.22 | 84.22 | 82.57 | 83.88 | 83.88 | 915,336 |
| 2025-09-26 | SLG | 57.73 | 58.07 | 56.99 | 57.48 | 57.48 | 746,900 |
| 2025-09-26 | RF | 26.23 | 26.45 | 26.08 | 26.11 | 26.11 | 1.747e+7 |
| 2025-09-26 | SATS | 73.22 | 74.78 | 73.14 | 73.45 | 73.45 | 3.407e+6 |
| 2025-09-26 | SLB | 34.29 | 35.43 | 34.29 | 35.04 | 35.04 | 1.459e+7 |
| 2025-09-26 | SEDG | 37.5 | 39.6 | 36.37 | 39.45 | 39.45 | 3.388e+6 |
| 2025-09-26 | SBNY | 0.65 | 0.7 | 3.000e-4 | 0.7 | 0.7 | 22,119 |
| 2025-09-26 | RL | 307.85 | 310.93 | 305.47 | 310.33 | 310.33 | 483,225 |
| 2025-09-26 | TTD | 46.67 | 47.2 | 46.03 | 47.14 | 47.14 | 9.251e+6 |
| 2025-09-26 | SE | 185.06 | 186 | 179.75 | 184.58 | 184.58 | 3.143e+6 |
| 2025-09-26 | TPR | 107.58 | 108.39 | 106.46 | 108.38 | 108.38 | 2.221e+6 |
| 2025-09-26 | PGR | 229.21 | 230.73 | 227.08 | 228.73 | 228.73 | 2.889e+6 |
| 2025-09-26 | A | 121.32 | 123.31 | 120.82 | 122.65 | 122.65 | 1.167e+6 |
| 2025-09-26 | AA | 31.37 | 32.64 | 31.27 | 32.52 | 32.52 | 6.489e+6 |
| 2025-09-26 | AAL | 11.45 | 11.51 | 11.26 | 11.31 | 11.31 | 8.248e+7 |
| 2025-09-26 | AAP | 58.68 | 60.41 | 58.43 | 60.07 | 60.07 | 1.127e+6 |
| 2025-09-26 | AAPL | 253.38 | 256.87 | 253.06 | 254.74 | 254.74 | 4.608e+7 |
| 2025-09-26 | ABBV | 215.52 | 216.35 | 212.63 | 215.5 | 215.5 | 4.186e+6 |
| 2025-09-26 | ABNB | 122.2 | 123.91 | 121.65 | 123.7 | 123.7 | 2.900e+6 |
| 2025-09-26 | ABT | 131.89 | 132.11 | 131.03 | 131.47 | 131.47 | 4.182e+6 |
| 2025-09-26 | ACGL | 90 | 91.05 | 89.7 | 90.88 | 90.88 | 1.444e+6 |
| 2025-09-26 | ACN | 227.82 | 236.34 | 226.3 | 234.06 | 234.06 | 8.163e+6 |
| 2025-09-26 | ADBE | 353.71 | 360.72 | 352.78 | 360.37 | 360.37 | 3.073e+6 |
| 2025-09-26 | ADI | 247.06 | 247.76 | 244.13 | 245.92 | 245.92 | 2.649e+6 |
| 2025-09-26 | ADM | 59.95 | 60.18 | 58.05 | 59.26 | 59.26 | 5.879e+6 |
| 2025-09-26 | ADP | 285.35 | 288.45 | 284.35 | 287.3 | 287.3 | 1.704e+6 |
| 2025-09-26 | ADSK | 320.17 | 323.44 | 319.39 | 322.88 | 322.88 | 850,800 |
| 2025-09-26 | ADT | 8.52 | 8.68 | 8.49 | 8.68 | 8.68 | 9.364e+6 |
| 2025-09-26 | AEE | 100 | 101.04 | 99.75 | 100.68 | 100.68 | 1.075e+6 |
| 2025-09-26 | AEP | 105.91 | 107.02 | 105.69 | 106.66 | 106.66 | 3.303e+6 |
| 2025-09-26 | AES | 12.63 | 12.93 | 12.63 | 12.76 | 12.76 | 5.898e+6 |
| 2025-09-26 | AFL | 108.59 | 109.71 | 108.23 | 109.63 | 109.63 | 1.879e+6 |
| 2025-09-26 | AIG | 76.73 | 77.43 | 76.58 | 77.12 | 77.12 | 3.153e+6 |
| 2025-09-26 | AIV | 4.13 | 4.32 | 4.13 | 4.16 | 4.16 | 2.197e+6 |
| 2025-09-26 | AIZ | 215.8 | 216.98 | 213.57 | 213.92 | 213.92 | 362,815 |
| 2025-09-26 | AJG | 303.19 | 307.04 | 301.46 | 302.42 | 302.42 | 877,100 |
| 2025-09-26 | AKAM | 75.38 | 76.12 | 75.19 | 76.05 | 76.05 | 1.610e+6 |
| 2025-09-26 | ALB | 83.45 | 88.86 | 82.95 | 87.62 | 87.62 | 4.187e+6 |
| 2025-09-26 | ALK | 51.78 | 52.13 | 50.63 | 50.88 | 50.88 | 2.490e+6 |
| 2025-09-26 | ALLE | 172.37 | 174.2 | 172.31 | 173.81 | 173.81 | 617,400 |
| 2025-09-26 | AMAT | 199.12 | 204.29 | 196.52 | 203.02 | 203.02 | 7.363e+6 |
| 2025-09-26 | AMCR | 38.79 | 39.23 | 38.69 | 39.13 | 39.13 | 3.954e+6 |
| 2025-09-26 | AMD | 160.52 | 162.11 | 157.05 | 159.46 | 159.46 | 3.032e+7 |
| 2025-09-26 | AME | 184.37 | 186.16 | 183.58 | 185.79 | 185.79 | 783,000 |
| 2025-09-26 | AMG | 238.35 | 240.99 | 238.18 | 239.01 | 239.01 | 179,800 |
| 2025-09-26 | AMGN | 268.49 | 269.63 | 264.02 | 267.16 | 267.16 | 1.812e+6 |
| 2025-09-26 | AMT | 188.89 | 189.98 | 187.96 | 188.83 | 188.83 | 2.608e+6 |
| 2025-09-26 | AMTM | 22.36 | 22.64 | 22.13 | 22.57 | 22.57 | 877,547 |
| 2025-09-26 | AMZN | 219.08 | 221.05 | 218.02 | 219.78 | 219.78 | 4.165e+7 |