Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91951–92000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | ALK | 52.67 | 52.84 | 51.15 | 51.29 | 51.29 | 2.071e+6 |
| 2025-09-25 | ALLE | 173 | 173.64 | 171.48 | 171.78 | 171.78 | 928,189 |
| 2025-09-25 | AMAT | 198.16 | 199.84 | 195.33 | 198.72 | 198.72 | 6.028e+6 |
| 2025-09-25 | AMCR | 38.69 | 39.03 | 38.4 | 38.74 | 38.74 | 6.095e+6 |
| 2025-09-25 | AMD | 157.14 | 161.63 | 154.78 | 161.27 | 161.27 | 3.681e+7 |
| 2025-09-25 | AME | 184.59 | 185.29 | 183.1 | 183.81 | 183.81 | 1.113e+6 |
| 2025-09-25 | AMG | 235.24 | 238.23 | 235.2 | 237.63 | 237.63 | 134,528 |
| 2025-09-25 | AMGN | 273.05 | 275.06 | 264.87 | 265.4 | 265.4 | 2.803e+6 |
| 2025-09-25 | AMT | 188.98 | 191.88 | 187.73 | 188.28 | 188.28 | 3.023e+6 |
| 2025-09-25 | AMTM | 23.28 | 23.52 | 22.05 | 22.36 | 22.36 | 1.481e+6 |
| 2025-09-25 | AMZN | 220.06 | 220.67 | 216.47 | 218.15 | 218.15 | 5.223e+7 |
| 2025-09-25 | AN | 214.8 | 216.67 | 208.39 | 216.04 | 216.04 | 469,326 |
| 2025-09-25 | ANET | 141.69 | 143.24 | 139.23 | 143.06 | 143.06 | 6.325e+6 |
| 2025-09-25 | AON | 352.99 | 354.26 | 346.73 | 349.2 | 349.2 | 1.291e+6 |
| 2025-09-25 | AOS | 70.83 | 71.01 | 69.96 | 70.27 | 70.27 | 682,414 |
| 2025-09-25 | APA | 23.45 | 23.85 | 23.44 | 23.69 | 23.69 | 7.392e+6 |
| 2025-09-25 | AVB | 186.87 | 188.25 | 185.42 | 185.97 | 185.97 | 926,000 |
| 2025-09-25 | AVGO | 331.66 | 336.71 | 326 | 334.76 | 334.76 | 2.168e+7 |
| 2025-09-25 | AVY | 159.32 | 160.95 | 156.87 | 157.07 | 157.07 | 458,200 |
| 2025-09-25 | AWK | 134.9 | 135.36 | 132.32 | 132.39 | 132.39 | 1.433e+6 |
| 2025-09-25 | AXON | 696.97 | 723.15 | 694.54 | 712.15 | 712.15 | 974,700 |
| 2025-09-25 | AYI | 336.38 | 339.06 | 331.16 | 333.62 | 333.62 | 348,209 |
| 2025-09-25 | AZO | 4,176.89 | 4,176.89 | 4,090.17 | 4,136.07 | 4,136.07 | 143,000 |
| 2025-09-25 | BA | 214.87 | 216.86 | 211.98 | 213.53 | 213.53 | 6.649e+6 |
| 2025-09-25 | BAC | 50.92 | 51.76 | 50.88 | 51.29 | 51.29 | 2.296e+7 |
| 2025-09-25 | BALL | 48.37 | 48.37 | 47.39 | 48.13 | 48.13 | 2.970e+6 |
| 2025-09-25 | BAX | 22.32 | 22.41 | 21.57 | 21.69 | 21.69 | 7.394e+6 |
| 2025-09-25 | BBBY | 8.95 | 9.31 | 8.9 | 9.1 | 9.1 | 2.750e+6 |
| 2025-09-25 | BBWI | 25.92 | 25.95 | 24.71 | 25.3 | 25.3 | 7.688e+6 |
| 2025-09-25 | BBY | 71.45 | 72.78 | 71.42 | 72.12 | 72.12 | 3.023e+6 |
| 2025-09-25 | BDX | 143.87 | 144.21 | 138.38 | 140.31 | 140.31 | 2.383e+6 |
| 2025-09-25 | BG | 77.9 | 78.67 | 77.33 | 77.89 | 77.89 | 1.552e+6 |
| 2025-09-25 | BHF | 53.97 | 55.93 | 53.89 | 54.94 | 54.94 | 1.835e+6 |
| 2025-09-25 | BIIB | 138.4 | 140.67 | 135.41 | 135.67 | 135.67 | 1.260e+6 |
| 2025-09-25 | BK | 106.75 | 108.03 | 106.24 | 107.65 | 107.65 | 2.962e+6 |
| 2025-09-25 | BKNG | 219.99 | 222.35 | 217.24 | 222.09 | 222.09 | 6.131e+6 |
| 2025-09-25 | BKR | 49.09 | 49.65 | 48.92 | 49.51 | 49.51 | 6.455e+6 |
| 2025-09-25 | BLDR | 117.19 | 119.31 | 116.78 | 116.91 | 116.91 | 1.933e+6 |
| 2025-09-25 | BLK | 1,111.05 | 1,137.21 | 1,106.41 | 1,135.4 | 1,135.4 | 680,300 |
| 2025-09-25 | BR | 233.95 | 234.83 | 231.55 | 232.62 | 232.62 | 641,100 |
| 2025-09-25 | BRO | 92.87 | 93.32 | 91.14 | 91.98 | 91.98 | 2.001e+6 |
| 2025-09-25 | BWA | 42.97 | 43.22 | 42.64 | 43.1 | 43.1 | 1.382e+6 |
| 2025-09-25 | BX | 169.89 | 171.78 | 168.81 | 170.47 | 170.47 | 3.744e+6 |
| 2025-09-25 | C | 99.45 | 100.66 | 98.58 | 100.51 | 100.51 | 1.123e+7 |
| 2025-09-25 | CA | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
| 2025-09-25 | CAG | 17.41 | 17.48 | 16.94 | 16.95 | 16.95 | 1.101e+7 |
| 2025-09-25 | CAH | 153.43 | 153.67 | 144.69 | 147.75 | 147.75 | 3.165e+6 |
| 2025-09-25 | CARR | 57.88 | 58.59 | 57.64 | 58.07 | 58.07 | 4.821e+6 |
| 2025-09-25 | CASY | 543.63 | 546.42 | 540.95 | 541.65 | 541.65 | 232,800 |
| 2025-09-25 | CB | 278.05 | 279.32 | 275.59 | 276.6 | 276.6 | 1.313e+6 |