Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92551–92600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | ADT | 8.48 | 8.51 | 8.42 | 8.46 | 8.46 | 7.826e+6 |
| 2025-09-24 | AEE | 99.66 | 100.27 | 99.13 | 99.45 | 99.45 | 1.760e+6 |
| 2025-09-24 | AEP | 105.8 | 107.1 | 105.64 | 106.41 | 106.41 | 3.030e+6 |
| 2025-09-24 | AES | 12.68 | 12.96 | 12.59 | 12.87 | 12.87 | 1.085e+7 |
| 2025-09-24 | AFL | 106.51 | 107.66 | 106.23 | 107.61 | 107.61 | 2.134e+6 |
| 2025-09-24 | AIG | 75.67 | 77.09 | 75.41 | 77.04 | 77.04 | 4.273e+6 |
| 2025-09-24 | AIV | 4.16 | 4.18 | 4.12 | 4.13 | 4.13 | 1.790e+6 |
| 2025-09-24 | AIZ | 210.33 | 213.56 | 210.33 | 213.49 | 213.49 | 441,300 |
| 2025-09-24 | AJG | 300.75 | 303.94 | 299.12 | 302.81 | 302.81 | 1.126e+6 |
| 2025-09-24 | AKAM | 75.41 | 76.28 | 74.95 | 76.23 | 76.23 | 1.464e+6 |
| 2025-09-24 | ALB | 83.04 | 85.14 | 80.69 | 81.13 | 81.13 | 3.533e+6 |
| 2025-09-24 | ALGN | 128.9 | 130.29 | 127.62 | 128.18 | 128.18 | 938,530 |
| 2025-09-24 | ALK | 54.44 | 54.48 | 52.87 | 52.9 | 52.9 | 1.689e+6 |
| 2025-09-24 | ALLE | 175.06 | 176.56 | 173.75 | 174.14 | 174.14 | 601,864 |
| 2025-09-24 | AMAT | 198.2 | 202.85 | 196.53 | 200.55 | 200.55 | 6.361e+6 |
| 2025-09-24 | AMCR | 39.23 | 39.37 | 38.74 | 38.79 | 38.79 | 5.841e+6 |
| 2025-09-24 | AMD | 162.98 | 165.1 | 158.43 | 160.88 | 160.88 | 3.846e+7 |
| 2025-09-24 | AME | 186.42 | 187.02 | 185.05 | 185.58 | 185.58 | 1.199e+6 |
| 2025-09-24 | AMG | 242.02 | 243.57 | 235.94 | 237.21 | 237.21 | 230,848 |
| 2025-09-24 | AMGN | 279.39 | 280.59 | 272.08 | 273.27 | 273.27 | 2.375e+6 |
| 2025-09-24 | AMT | 188.32 | 190.09 | 187.16 | 187.53 | 187.53 | 2.964e+6 |
| 2025-09-24 | AMTM | 22.68 | 22.87 | 22.52 | 22.59 | 22.59 | 1.314e+6 |
| 2025-09-24 | AMZN | 224.15 | 224.56 | 219.45 | 220.21 | 220.21 | 4.951e+7 |
| 2025-09-24 | AN | 220.41 | 224.07 | 220.41 | 220.53 | 220.53 | 375,488 |
| 2025-09-24 | ANET | 144.68 | 144.68 | 141.29 | 142.64 | 142.64 | 7.036e+6 |
| 2025-09-24 | AON | 350.4 | 353.81 | 350.06 | 351.29 | 351.29 | 981,312 |
| 2025-09-24 | AOS | 70.69 | 71.55 | 70.59 | 70.82 | 70.82 | 820,900 |
| 2025-09-24 | APA | 23.9 | 24.33 | 23.74 | 23.77 | 23.77 | 1.422e+7 |
| 2025-09-24 | AVB | 188.71 | 188.78 | 186.72 | 187.13 | 187.13 | 1.193e+6 |
| 2025-09-24 | AVGO | 338.4 | 338.72 | 332.47 | 337.95 | 337.95 | 1.968e+7 |
| 2025-09-24 | AVY | 161.39 | 162.47 | 159.61 | 160.54 | 160.54 | 481,800 |
| 2025-09-24 | AWK | 133.69 | 134.36 | 132.57 | 133.68 | 133.68 | 1.701e+6 |
| 2025-09-24 | AXON | 789.29 | 789.29 | 697.8 | 698.02 | 698.02 | 1.193e+6 |
| 2025-09-24 | AYI | 339.73 | 341.58 | 337.24 | 340.31 | 340.31 | 211,600 |
| 2025-09-24 | AZO | 4,109.72 | 4,228 | 4,050.01 | 4,176.89 | 4,176.89 | 183,000 |
| 2025-09-24 | BA | 217.56 | 218.18 | 214.77 | 215.1 | 215.1 | 7.355e+6 |
| 2025-09-24 | BAC | 51.3 | 51.69 | 50.91 | 51.15 | 51.15 | 2.701e+7 |
| 2025-09-24 | BALL | 48.1 | 48.66 | 48.01 | 48.38 | 48.38 | 2.360e+6 |
| 2025-09-24 | BAX | 22.71 | 22.89 | 22.5 | 22.54 | 22.54 | 5.870e+6 |
| 2025-09-24 | BBBY | 9 | 9.3 | 9 | 9.18 | 9.18 | 1.308e+6 |
| 2025-09-24 | BBWI | 26.09 | 26.31 | 25.78 | 26.22 | 26.22 | 6.445e+6 |
| 2025-09-24 | BBY | 71.32 | 72.12 | 71.13 | 72.1 | 72.1 | 3.170e+6 |
| 2025-09-24 | BDX | 144.36 | 145.45 | 143.75 | 144.55 | 144.55 | 1.320e+6 |
| 2025-09-24 | BG | 77.26 | 78.57 | 77.05 | 77.5 | 77.5 | 1.708e+6 |
| 2025-09-24 | BHF | 54 | 54.78 | 53.88 | 54.21 | 54.21 | 1.336e+6 |
| 2025-09-24 | BIIB | 138.52 | 139.28 | 136.2 | 137.67 | 137.67 | 1.309e+6 |
| 2025-09-24 | BK | 107.75 | 108.06 | 106.4 | 106.69 | 106.69 | 2.293e+6 |
| 2025-09-24 | BKNG | 220.2 | 220.2 | 216.24 | 220.1 | 220.1 | 3.808e+6 |
| 2025-09-24 | BKR | 48.89 | 49.56 | 48.58 | 49.29 | 49.29 | 9.056e+6 |
| 2025-09-24 | BLDR | 120 | 122.13 | 118.9 | 119.25 | 119.25 | 1.516e+6 |