Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98651–98700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | ABBV | 205.36 | 207.36 | 203.61 | 206.74 | 206.74 | 4.521e+6 |
| 2025-09-10 | ABNB | 123.81 | 124.44 | 122.63 | 123.41 | 123.41 | 4.773e+6 |
| 2025-09-10 | ABT | 129.79 | 129.79 | 125.46 | 127.34 | 127.34 | 7.397e+6 |
| 2025-09-10 | ACGL | 89.04 | 90.65 | 88.7 | 90.6 | 90.6 | 2.068e+6 |
| 2025-09-10 | ACN | 246.86 | 246.86 | 235.71 | 238.11 | 238.11 | 5.118e+6 |
| 2025-09-10 | ADBE | 356.29 | 359.19 | 348.12 | 350.16 | 350.16 | 4.553e+6 |
| 2025-09-10 | ADI | 246.66 | 247.41 | 244.25 | 245.58 | 245.58 | 2.475e+6 |
| 2025-09-10 | ADM | 60.65 | 60.86 | 58.25 | 60.05 | 60.05 | 3.606e+6 |
| 2025-09-10 | ADP | 291.99 | 291.99 | 284.68 | 286.65 | 286.65 | 1.762e+6 |
| 2025-09-10 | ADSK | 325.37 | 325.5 | 321.97 | 323.8 | 323.8 | 1.324e+6 |
| 2025-09-10 | ADT | 8.36 | 8.45 | 8.34 | 8.42 | 8.42 | 9.022e+6 |
| 2025-09-10 | AEP | 105.97 | 106.35 | 105.15 | 105.88 | 105.88 | 2.529e+6 |
| 2025-09-10 | AES | 12.3 | 12.41 | 12.19 | 12.27 | 12.27 | 8.261e+6 |
| 2025-09-10 | AFL | 104.21 | 105.62 | 104.01 | 105.56 | 105.56 | 2.093e+6 |
| 2025-09-10 | AIG | 76.85 | 77.59 | 76.41 | 76.69 | 76.69 | 4.137e+6 |
| 2025-09-10 | AIV | 4.13 | 4.16 | 4.02 | 4.03 | 4.03 | 1.944e+6 |
| 2025-09-10 | AIZ | 208.27 | 209.61 | 206.89 | 207.75 | 207.75 | 205,100 |
| 2025-09-10 | AJG | 295.65 | 296.62 | 291.16 | 291.51 | 291.51 | 1.855e+6 |
| 2025-09-10 | AKAM | 78.13 | 79.16 | 76.51 | 76.75 | 76.75 | 1.741e+6 |
| 2025-09-10 | ALB | 72.49 | 73.91 | 71.32 | 72.52 | 72.52 | 5.511e+6 |
| 2025-09-10 | ALGN | 136.23 | 138.54 | 132.48 | 132.94 | 132.94 | 1.518e+6 |
| 2025-09-10 | ALK | 62.08 | 63.09 | 61.76 | 62.65 | 62.65 | 1.960e+6 |
| 2025-09-10 | ALLE | 168.41 | 169.97 | 167.95 | 168.76 | 168.76 | 545,552 |
| 2025-09-10 | AMAT | 163.58 | 164.67 | 161.83 | 162.7 | 162.7 | 5.690e+6 |
| 2025-09-10 | AMCR | 39.76 | 40.24 | 39.66 | 40 | 40 | 3.586e+6 |
| 2025-09-10 | AMD | 163.54 | 164.53 | 158 | 159.54 | 159.54 | 5.247e+7 |
| 2025-09-10 | AME | 185.69 | 188.25 | 185.3 | 186.51 | 186.51 | 880,108 |
| 2025-09-10 | AMG | 232.1 | 234.59 | 230.25 | 232.41 | 232.41 | 157,803 |
| 2025-09-10 | AMT | 188.57 | 190.26 | 187.9 | 188.33 | 188.33 | 2.539e+6 |
| 2025-09-10 | AMTM | 23.69 | 24.13 | 23.68 | 23.77 | 23.77 | 1.228e+6 |
| 2025-09-10 | AMZN | 237.52 | 237.68 | 229.1 | 230.33 | 230.33 | 6.091e+7 |
| 2025-09-10 | AN | 224.09 | 225.54 | 222.81 | 223.25 | 223.25 | 372,906 |
| 2025-09-10 | ANET | 145.56 | 151.71 | 144.9 | 150.72 | 150.72 | 1.977e+7 |
| 2025-09-10 | AON | 362.25 | 362.83 | 358.58 | 359.86 | 359.86 | 798,913 |
| 2025-09-10 | AOS | 70.59 | 71.5 | 70.55 | 71.34 | 71.34 | 1.105e+6 |
| 2025-09-10 | APA | 21.22 | 22.71 | 21 | 22.67 | 22.67 | 8.444e+6 |
| 2025-09-10 | AVB | 188.8 | 190.37 | 186.68 | 187.01 | 187.01 | 852,516 |
| 2025-09-10 | AVGO | 349.51 | 370.84 | 348.55 | 367.46 | 367.46 | 5.109e+7 |
| 2025-09-10 | AVY | 164.27 | 165.51 | 162.59 | 163.02 | 163.02 | 533,300 |
| 2025-09-10 | AWK | 137.4 | 137.66 | 134.77 | 135.72 | 135.72 | 990,000 |
| 2025-09-10 | AXON | 736.66 | 750.96 | 734.26 | 747.55 | 747.55 | 481,584 |
| 2025-09-10 | AYI | 328.02 | 334.76 | 325.26 | 329.71 | 329.71 | 275,852 |
| 2025-09-10 | BA | 229.6 | 230.1 | 226.59 | 227.52 | 227.52 | 4.950e+6 |
| 2025-09-10 | BAC | 49.83 | 50.08 | 49.43 | 49.59 | 49.59 | 3.171e+7 |
| 2025-09-10 | BALL | 49.81 | 49.97 | 49.34 | 49.72 | 49.72 | 1.773e+6 |
| 2025-09-10 | BAX | 24.39 | 24.6 | 23.94 | 23.95 | 23.95 | 4.467e+6 |
| 2025-09-10 | BBBY | 10.97 | 11.1 | 10.28 | 10.32 | 10.32 | 2.479e+6 |
| 2025-09-10 | BBWI | 27.41 | 27.77 | 27.17 | 27.57 | 27.57 | 5.568e+6 |
| 2025-09-10 | BBY | 73.04 | 73.81 | 72.54 | 73.53 | 73.53 | 2.858e+6 |
| 2025-09-10 | BDX | 147.03 | 147.59 | 145.25 | 146.4 | 146.4 | 2.373e+6 |