Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96801–96850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-15 | SATS | 72.11 | 74.55 | 70.41 | 71.94 | 71.94 | 7.512e+6 |
| 2025-09-15 | PGR | 232.99 | 234.05 | 230.09 | 230.77 | 230.77 | 2.944e+6 |
| 2025-09-15 | PRU | 104.02 | 104.58 | 102.51 | 102.68 | 102.68 | 1.806e+6 |
| 2025-09-15 | PSA | 285.37 | 285.9 | 280.23 | 280.58 | 280.58 | 692,347 |
| 2025-09-15 | SBNY | 0.55 | 0.9 | 0.55 | 0.8 | 0.8 | 308,002 |
| 2025-09-15 | NUE | 139.58 | 140.63 | 137.72 | 140.04 | 140.04 | 1.548e+6 |
| 2025-09-15 | SE | 196.17 | 196.45 | 189.25 | 190.46 | 190.46 | 3.216e+6 |
| 2025-09-15 | TFC | 43.83 | 43.96 | 43.18 | 43.37 | 43.37 | 6.904e+6 |
| 2025-09-15 | SHW | 357.5 | 357.54 | 351.99 | 354.54 | 354.54 | 2.016e+6 |
| 2025-09-15 | SIG | 90.23 | 92.09 | 89.92 | 91.43 | 91.43 | 632,941 |
| 2025-09-15 | ROL | 56.71 | 57.18 | 55.79 | 55.89 | 55.89 | 1.770e+6 |
| 2025-09-15 | UA | 4.75 | 4.85 | 4.72 | 4.81 | 4.81 | 5.907e+6 |
| 2025-09-15 | A | 123.25 | 125.66 | 122.96 | 124.88 | 124.88 | 2.085e+6 |
| 2025-09-15 | AA | 33.38 | 33.95 | 33.2 | 33.4 | 33.4 | 5.657e+6 |
| 2025-09-15 | AAL | 12.94 | 12.96 | 12.48 | 12.53 | 12.53 | 1.009e+8 |
| 2025-09-15 | AAP | 60.31 | 63.57 | 59.95 | 63.19 | 63.19 | 2.322e+6 |
| 2025-09-15 | ABBV | 214.51 | 214.51 | 209.35 | 212.57 | 212.57 | 5.162e+6 |
| 2025-09-15 | ABNB | 122.91 | 122.98 | 119.76 | 120.37 | 120.37 | 7.060e+6 |
| 2025-09-15 | ABT | 131.79 | 132.25 | 128.92 | 129.28 | 129.28 | 4.058e+6 |
| 2025-09-15 | ACGL | 91.99 | 92.21 | 89.7 | 89.86 | 89.86 | 1.767e+6 |
| 2025-09-15 | ACN | 235.72 | 237.27 | 231.07 | 232.98 | 232.98 | 5.386e+6 |
| 2025-09-15 | ADBE | 350.5 | 358 | 345.05 | 347.1 | 347.1 | 6.769e+6 |
| 2025-09-15 | ADI | 237.84 | 245.34 | 237.2 | 243.29 | 243.29 | 2.333e+6 |
| 2025-09-15 | ADM | 60.04 | 60.24 | 59.17 | 59.19 | 59.19 | 3.086e+6 |
| 2025-09-15 | ADP | 289.3 | 290.64 | 285.98 | 286.64 | 286.64 | 1.291e+6 |
| 2025-09-15 | ADSK | 318.71 | 321.47 | 318.51 | 321.07 | 321.07 | 1.034e+6 |
| 2025-09-15 | ADT | 8.75 | 8.81 | 8.62 | 8.64 | 8.64 | 9.333e+6 |
| 2025-09-15 | AEE | 99.27 | 99.63 | 98.84 | 99.07 | 99.07 | 1.151e+6 |
| 2025-09-15 | AEP | 106.95 | 107.28 | 106.25 | 106.62 | 106.62 | 2.512e+6 |
| 2025-09-15 | AES | 12.46 | 12.72 | 12.41 | 12.56 | 12.56 | 1.486e+7 |
| 2025-09-15 | AFL | 107.34 | 107.59 | 106.51 | 106.72 | 106.72 | 1.837e+6 |
| 2025-09-15 | AIG | 77.54 | 77.61 | 75.53 | 75.74 | 75.74 | 5.193e+6 |
| 2025-09-15 | AIV | 4.03 | 4.04 | 3.98 | 3.99 | 3.99 | 1.654e+6 |
| 2025-09-15 | AIZ | 212.06 | 212.52 | 206.58 | 206.85 | 206.85 | 273,706 |
| 2025-09-15 | AJG | 295.47 | 296.46 | 286.56 | 287.75 | 287.75 | 1.170e+6 |
| 2025-09-15 | AKAM | 76.87 | 77.95 | 75.59 | 76.46 | 76.46 | 1.604e+6 |
| 2025-09-15 | ALB | 77.66 | 81.21 | 77.07 | 80.59 | 80.59 | 5.012e+6 |
| 2025-09-15 | ALGN | 132.9 | 133.72 | 130.84 | 131.06 | 131.06 | 1.058e+6 |
| 2025-09-15 | ALK | 63.5 | 63.65 | 58.56 | 59.13 | 59.13 | 5.579e+6 |
| 2025-09-15 | ALLE | 173.87 | 176.41 | 173.2 | 174.99 | 174.99 | 865,300 |
| 2025-09-15 | AMAT | 168.36 | 170.3 | 167.78 | 170.17 | 170.17 | 5.598e+6 |
| 2025-09-15 | AMCR | 40.44 | 40.59 | 39.81 | 40.25 | 40.25 | 4.855e+6 |
| 2025-09-15 | AMD | 160.01 | 162.3 | 157.6 | 161.16 | 161.16 | 3.681e+7 |
| 2025-09-15 | AME | 189.32 | 189.98 | 187.05 | 188.96 | 188.96 | 925,600 |
| 2025-09-15 | AMG | 236.08 | 238.11 | 233.66 | 234.85 | 234.85 | 224,100 |
| 2025-09-15 | AMT | 190.57 | 191.22 | 183.27 | 187.11 | 187.11 | 3.884e+6 |
| 2025-09-15 | AMTM | 23.7 | 23.7 | 22.61 | 22.95 | 22.95 | 2.378e+6 |
| 2025-09-15 | AMZN | 230.63 | 233.73 | 230.32 | 231.43 | 231.43 | 3.324e+7 |
| 2025-09-15 | AN | 221.71 | 222.51 | 219.31 | 220.12 | 220.12 | 426,200 |
| 2025-09-15 | ANET | 139.6 | 146.9 | 139.17 | 145.43 | 145.43 | 1.214e+7 |