Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95601–95650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | ADI | 242.49 | 248.54 | 242.49 | 244.69 | 244.69 | 2.618e+6 |
| 2025-09-17 | ADM | 60.78 | 61.25 | 59.71 | 59.74 | 59.74 | 3.084e+6 |
| 2025-09-17 | ADP | 284.92 | 287.08 | 283.55 | 284.55 | 284.55 | 2.276e+6 |
| 2025-09-17 | ADSK | 319.56 | 322.68 | 317.4 | 319.28 | 319.28 | 1.759e+6 |
| 2025-09-17 | ADT | 8.58 | 8.68 | 8.47 | 8.48 | 8.48 | 8.972e+6 |
| 2025-09-17 | AEE | 97.8 | 98.43 | 97.41 | 97.6 | 97.6 | 1.054e+6 |
| 2025-09-17 | AEP | 105.07 | 105.48 | 104.68 | 105.08 | 105.08 | 2.540e+6 |
| 2025-09-17 | AES | 12.25 | 12.38 | 11.88 | 12.05 | 12.05 | 1.263e+7 |
| 2025-09-17 | AFL | 106.31 | 108.28 | 105.43 | 107.53 | 107.53 | 2.354e+6 |
| 2025-09-17 | AIG | 75.54 | 76.61 | 75.45 | 75.95 | 75.95 | 6.870e+6 |
| 2025-09-17 | AIV | 4.22 | 4.25 | 4.17 | 4.19 | 4.19 | 3.673e+6 |
| 2025-09-17 | AIZ | 203.94 | 209.69 | 203.67 | 207.85 | 207.85 | 439,517 |
| 2025-09-17 | AJG | 291.38 | 293.53 | 290.32 | 290.99 | 290.99 | 1.248e+6 |
| 2025-09-17 | AKAM | 76.57 | 77.22 | 74.89 | 75.84 | 75.84 | 1.941e+6 |
| 2025-09-17 | ALB | 80.45 | 82 | 78.48 | 79.72 | 79.72 | 2.617e+6 |
| 2025-09-17 | ALGN | 131.51 | 134.82 | 128.52 | 129.44 | 129.44 | 1.453e+6 |
| 2025-09-17 | ALK | 58.31 | 60.03 | 57.71 | 58.49 | 58.49 | 2.665e+6 |
| 2025-09-17 | ALLE | 176.66 | 178.37 | 174.42 | 175.4 | 175.4 | 967,426 |
| 2025-09-17 | AMAT | 173.48 | 178.75 | 173.2 | 177.34 | 177.34 | 9.588e+6 |
| 2025-09-17 | AMCR | 40.74 | 41.22 | 40.1 | 40.25 | 40.25 | 4.350e+6 |
| 2025-09-17 | AMD | 159.28 | 161.63 | 155.76 | 159.16 | 159.16 | 4.182e+7 |
| 2025-09-17 | AME | 187.57 | 188.34 | 184.97 | 185.66 | 185.66 | 1.400e+6 |
| 2025-09-17 | AMG | 235.71 | 240.76 | 234.89 | 238.25 | 238.25 | 346,000 |
| 2025-09-17 | AMT | 189.5 | 193.56 | 188.99 | 191.7 | 191.7 | 3.042e+6 |
| 2025-09-17 | AMTM | 22.72 | 23.2 | 22.04 | 22.24 | 22.24 | 2.494e+6 |
| 2025-09-17 | AMZN | 233.77 | 234.3 | 228.71 | 231.62 | 231.62 | 4.282e+7 |
| 2025-09-17 | AN | 221.05 | 226.39 | 219.21 | 220.5 | 220.5 | 371,501 |
| 2025-09-17 | ANET | 142.64 | 143.43 | 138.5 | 142.84 | 142.84 | 8.295e+6 |
| 2025-09-17 | AON | 355.49 | 358.74 | 352.76 | 355.52 | 355.52 | 1.427e+6 |
| 2025-09-17 | AOS | 72.81 | 74.01 | 71.5 | 71.96 | 71.96 | 1.083e+6 |
| 2025-09-17 | APA | 23.67 | 24.33 | 23.49 | 23.52 | 23.52 | 8.495e+6 |
| 2025-09-17 | AVB | 186.76 | 189.55 | 186.3 | 186.91 | 186.91 | 781,038 |
| 2025-09-17 | AVGO | 356.8 | 357.87 | 339.55 | 344.19 | 344.19 | 4.520e+7 |
| 2025-09-17 | AVY | 164.94 | 167.71 | 162.67 | 163.23 | 163.23 | 723,600 |
| 2025-09-17 | AWK | 134.09 | 135.17 | 133.15 | 133.36 | 133.36 | 1.024e+6 |
| 2025-09-17 | AXON | 750.67 | 762.18 | 748.3 | 751.81 | 751.81 | 504,493 |
| 2025-09-17 | AYI | 341.21 | 347.98 | 336.88 | 339.08 | 339.08 | 250,000 |
| 2025-09-17 | BA | 215.59 | 218.05 | 213.13 | 214.63 | 214.63 | 6.020e+6 |
| 2025-09-17 | BAC | 50.32 | 51.08 | 50.25 | 50.85 | 50.85 | 3.834e+7 |
| 2025-09-17 | BALL | 49.53 | 50.29 | 48.61 | 48.69 | 48.69 | 2.771e+6 |
| 2025-09-17 | BAX | 23.91 | 24.09 | 23.08 | 23.18 | 23.18 | 5.188e+6 |
| 2025-09-17 | BBBY | 9.8 | 10.25 | 9.69 | 9.81 | 9.81 | 1.751e+6 |
| 2025-09-17 | BBWI | 25.55 | 26.1 | 25.13 | 25.19 | 25.19 | 7.853e+6 |
| 2025-09-17 | BBY | 71.7 | 73.83 | 71.08 | 71.52 | 71.52 | 4.526e+6 |
| 2025-09-17 | BDX | 145.14 | 147.64 | 145.07 | 145.73 | 145.73 | 1.349e+6 |
| 2025-09-17 | BG | 81.85 | 82.25 | 78.83 | 78.89 | 78.89 | 1.880e+6 |
| 2025-09-17 | BHF | 46.9 | 47.23 | 45.62 | 45.95 | 45.95 | 626,800 |
| 2025-09-17 | BIIB | 143.48 | 146.68 | 143.39 | 144.87 | 144.87 | 1.502e+6 |
| 2025-09-17 | BK | 104.44 | 105.8 | 104.42 | 105.6 | 105.6 | 2.936e+6 |
| 2025-09-17 | BKNG | 218.83 | 221.37 | 217.29 | 221.22 | 221.22 | 5.288e+6 |