Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96201–96250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | OI | 12.73 | 12.8 | 12.59 | 12.79 | 12.79 | 1.089e+6 |
| 2025-09-16 | A | 124.88 | 126.82 | 124.27 | 126.43 | 126.43 | 1.721e+6 |
| 2025-09-16 | AA | 33.66 | 34.05 | 32.92 | 33.28 | 33.28 | 5.922e+6 |
| 2025-09-16 | AAL | 12.6 | 12.62 | 12.16 | 12.41 | 12.41 | 9.120e+7 |
| 2025-09-16 | AAP | 63.53 | 64.21 | 62.18 | 62.26 | 62.26 | 2.287e+6 |
| 2025-09-16 | ABBV | 213.27 | 213.64 | 210.84 | 211.25 | 211.25 | 4.251e+6 |
| 2025-09-16 | ABNB | 120.71 | 121.99 | 119.77 | 121.66 | 121.66 | 5.072e+6 |
| 2025-09-16 | ABT | 129.71 | 131.58 | 129.15 | 130.69 | 130.69 | 5.402e+6 |
| 2025-09-16 | ACGL | 88.96 | 89.23 | 87.2 | 87.38 | 87.38 | 2.711e+6 |
| 2025-09-16 | ACN | 232.63 | 233.84 | 230.98 | 231.94 | 231.94 | 6.464e+6 |
| 2025-09-16 | ADBE | 350.16 | 356.94 | 348.32 | 352.73 | 352.73 | 6.697e+6 |
| 2025-09-16 | ADI | 241.35 | 245.69 | 240.62 | 242.49 | 242.49 | 2.914e+6 |
| 2025-09-16 | ADM | 59.42 | 61.53 | 58.59 | 60.97 | 60.97 | 4.666e+6 |
| 2025-09-16 | ADP | 286.03 | 287.66 | 278.16 | 284.49 | 284.49 | 2.609e+6 |
| 2025-09-16 | ADSK | 320.88 | 321.02 | 316.17 | 318.51 | 318.51 | 1.172e+6 |
| 2025-09-16 | ADT | 8.64 | 8.73 | 8.52 | 8.55 | 8.55 | 7.454e+6 |
| 2025-09-16 | AEE | 98.67 | 99 | 97.14 | 97.19 | 97.19 | 964,900 |
| 2025-09-16 | AEP | 106.62 | 106.66 | 104.19 | 104.41 | 104.41 | 4.045e+6 |
| 2025-09-16 | AES | 12.54 | 12.57 | 12.23 | 12.24 | 12.24 | 8.826e+6 |
| 2025-09-16 | AFL | 106.32 | 106.42 | 105.29 | 105.95 | 105.95 | 2.875e+6 |
| 2025-09-16 | AIG | 75.44 | 75.87 | 75.06 | 75.5 | 75.5 | 5.740e+6 |
| 2025-09-16 | AIV | 4.23 | 4.29 | 4.1 | 4.22 | 4.22 | 4.744e+6 |
| 2025-09-16 | AIZ | 206.97 | 206.97 | 203.39 | 203.82 | 203.82 | 331,705 |
| 2025-09-16 | AJG | 286.17 | 291.08 | 284.17 | 289.8 | 289.8 | 1.176e+6 |
| 2025-09-16 | AKAM | 76.57 | 76.9 | 75.68 | 76.38 | 76.38 | 1.189e+6 |
| 2025-09-16 | ALB | 80.32 | 81.54 | 79.48 | 80.49 | 80.49 | 2.256e+6 |
| 2025-09-16 | ALGN | 131.76 | 133.23 | 131.27 | 131.82 | 131.82 | 761,236 |
| 2025-09-16 | ALK | 58.6 | 58.97 | 56.61 | 57.6 | 57.6 | 3.727e+6 |
| 2025-09-16 | ALLE | 174.88 | 176.46 | 174.22 | 175.82 | 175.82 | 905,453 |
| 2025-09-16 | AMAT | 171.69 | 173.33 | 170.82 | 172.77 | 172.77 | 6.448e+6 |
| 2025-09-16 | AMCR | 40.34 | 40.88 | 40.2 | 40.78 | 40.78 | 4.960e+6 |
| 2025-09-16 | AMD | 161.37 | 161.95 | 159.22 | 160.46 | 160.46 | 2.795e+7 |
| 2025-09-16 | AME | 188.83 | 189.35 | 185.8 | 186.68 | 186.68 | 1.061e+6 |
| 2025-09-16 | AMG | 234.97 | 236.8 | 233.66 | 234.75 | 234.75 | 250,100 |
| 2025-09-16 | AMT | 186.63 | 189.69 | 186.12 | 189.28 | 189.28 | 3.254e+6 |
| 2025-09-16 | AMTM | 23.02 | 23.03 | 22.62 | 22.65 | 22.65 | 2.116e+6 |
| 2025-09-16 | AMZN | 232.94 | 235.9 | 232.23 | 234.05 | 234.05 | 3.820e+7 |
| 2025-09-16 | AN | 221.23 | 221.84 | 217.64 | 219.9 | 219.9 | 386,129 |
| 2025-09-16 | ANET | 145.26 | 147.37 | 141 | 142.16 | 142.16 | 9.382e+6 |
| 2025-09-16 | AON | 358.76 | 360.25 | 353.68 | 354.1 | 354.1 | 1.352e+6 |
| 2025-09-16 | AOS | 72.13 | 72.54 | 71.62 | 72.44 | 72.44 | 640,100 |
| 2025-09-16 | APA | 22.63 | 24.31 | 22.5 | 23.86 | 23.86 | 1.123e+7 |
| 2025-09-16 | AVB | 186.88 | 187.98 | 186.29 | 186.66 | 186.66 | 1.052e+6 |
| 2025-09-16 | AVGO | 363.34 | 363.6 | 354.95 | 357.94 | 357.94 | 2.131e+7 |
| 2025-09-16 | AVY | 162.9 | 164.89 | 162.88 | 164.51 | 164.51 | 656,800 |
| 2025-09-16 | AWK | 134.65 | 135.53 | 133.45 | 133.52 | 133.52 | 1.056e+6 |
| 2025-09-16 | AXON | 760.79 | 766.63 | 750.65 | 750.67 | 750.67 | 484,865 |
| 2025-09-16 | AYI | 341.03 | 342.24 | 337.06 | 340.63 | 340.63 | 229,317 |
| 2025-09-16 | BA | 216.86 | 217.13 | 213.75 | 215.02 | 215.02 | 6.331e+6 |
| 2025-09-16 | BAC | 50.1 | 50.34 | 49.67 | 50.12 | 50.12 | 3.162e+7 |