Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99251–99300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-09 | PNW | 84.37 | 85.39 | 84.37 | 84.89 | 84.89 | 1.836e+6 |
| 2025-09-09 | SLG | 58.75 | 58.75 | 57.29 | 57.39 | 57.39 | 882,647 |
| 2025-09-09 | ROL | 56.71 | 56.82 | 56 | 56.78 | 56.78 | 1.429e+6 |
| 2025-09-09 | SIG | 92.08 | 92.08 | 88.99 | 89.98 | 89.98 | 558,464 |
| 2025-09-09 | VICI | 31.8 | 31.84 | 31.51 | 31.63 | 31.63 | 9.046e+6 |
| 2025-09-09 | RF | 26.47 | 26.74 | 26.12 | 26.29 | 26.29 | 2.156e+7 |
| 2025-09-09 | A | 127.34 | 127.5 | 125.1 | 125.5 | 125.5 | 1.470e+6 |
| 2025-09-09 | AA | 32 | 32.72 | 31.08 | 31.09 | 31.09 | 6.653e+6 |
| 2025-09-09 | AAL | 12.94 | 12.99 | 12.64 | 12.76 | 12.76 | 6.546e+7 |
| 2025-09-09 | AAP | 59.88 | 60.24 | 57.25 | 58.63 | 58.63 | 1.540e+6 |
| 2025-09-09 | AAPL | 236.33 | 238.11 | 232.7 | 233.69 | 233.69 | 6.631e+7 |
| 2025-09-09 | ABBV | 204.67 | 205.83 | 204.27 | 205.54 | 205.54 | 3.097e+6 |
| 2025-09-09 | ABNB | 124.12 | 124.78 | 123.6 | 123.81 | 123.81 | 3.608e+6 |
| 2025-09-09 | ABT | 130.23 | 131.09 | 129.59 | 129.89 | 129.89 | 4.641e+6 |
| 2025-09-09 | ACGL | 90.9 | 91.04 | 89.49 | 89.61 | 89.61 | 2.644e+6 |
| 2025-09-09 | ACN | 249.76 | 250.7 | 244.7 | 246.81 | 246.81 | 3.456e+6 |
| 2025-09-09 | ADBE | 362.75 | 362.75 | 353.03 | 354.06 | 354.06 | 4.325e+6 |
| 2025-09-09 | ADI | 246.47 | 247.67 | 244.89 | 246.54 | 246.54 | 2.155e+6 |
| 2025-09-09 | ADM | 60.97 | 61.33 | 60.68 | 60.81 | 60.81 | 2.317e+6 |
| 2025-09-09 | ADP | 292.58 | 293.04 | 290.41 | 291.41 | 291.41 | 1.350e+6 |
| 2025-09-09 | ADSK | 326.69 | 326.87 | 323.17 | 325.19 | 325.19 | 1.272e+6 |
| 2025-09-09 | ADT | 8.42 | 8.46 | 8.39 | 8.42 | 8.42 | 7.018e+6 |
| 2025-09-09 | AEP | 104.85 | 106.12 | 104.7 | 105.9 | 105.9 | 2.679e+6 |
| 2025-09-09 | AES | 12.3 | 12.35 | 12.11 | 12.26 | 12.26 | 6.095e+6 |
| 2025-09-09 | AFL | 104.57 | 105.3 | 103.84 | 104.63 | 104.63 | 1.833e+6 |
| 2025-09-09 | AIG | 77.36 | 77.95 | 77.13 | 77.17 | 77.17 | 4.000e+6 |
| 2025-09-09 | AIV | 4.12 | 4.16 | 4.12 | 4.13 | 4.13 | 1.184e+6 |
| 2025-09-09 | AIZ | 209.87 | 210.67 | 209.23 | 209.43 | 209.43 | 269,649 |
| 2025-09-09 | AJG | 296.54 | 298.73 | 295.54 | 296.8 | 296.8 | 1.119e+6 |
| 2025-09-09 | AKAM | 78.71 | 78.89 | 77.85 | 78.16 | 78.16 | 1.551e+6 |
| 2025-09-09 | ALB | 74.4 | 75.17 | 70.61 | 71.79 | 71.79 | 1.355e+7 |
| 2025-09-09 | ALGN | 135.82 | 140.37 | 135.17 | 135.93 | 135.93 | 1.763e+6 |
| 2025-09-09 | ALK | 63.64 | 63.74 | 61.4 | 62.29 | 62.29 | 2.247e+6 |
| 2025-09-09 | ALLE | 170.47 | 171.4 | 166.86 | 168.31 | 168.31 | 556,609 |
| 2025-09-09 | AMAT | 161.21 | 163.54 | 161.04 | 162.78 | 162.78 | 5.315e+6 |
| 2025-09-09 | AMCR | 40.44 | 40.49 | 39.66 | 39.81 | 39.81 | 3.444e+6 |
| 2025-09-09 | AMD | 151.99 | 156.66 | 151.93 | 155.82 | 155.82 | 4.280e+7 |
| 2025-09-09 | AME | 187.25 | 187.76 | 184.92 | 186.58 | 186.58 | 937,986 |
| 2025-09-09 | AMG | 230.76 | 233.15 | 229.62 | 231.93 | 231.93 | 197,242 |
| 2025-09-09 | AMT | 188.5 | 189.32 | 186.62 | 189.15 | 189.15 | 3.384e+6 |
| 2025-09-09 | AMTM | 23.97 | 24.03 | 23.69 | 23.71 | 23.71 | 1.248e+6 |
| 2025-09-09 | AMZN | 236.36 | 238.85 | 235.08 | 238.24 | 238.24 | 2.703e+7 |
| 2025-09-09 | AN | 226.66 | 227.36 | 224.16 | 224.99 | 224.99 | 556,640 |
| 2025-09-09 | ANET | 140.97 | 142.88 | 139.51 | 141.91 | 141.91 | 6.159e+6 |
| 2025-09-09 | AON | 367.37 | 367.91 | 363.32 | 363.84 | 363.84 | 1.020e+6 |
| 2025-09-09 | AOS | 72.32 | 72.4 | 70.13 | 70.86 | 70.86 | 1.201e+6 |
| 2025-09-09 | APA | 21.73 | 22.28 | 21.07 | 21.08 | 21.08 | 6.789e+6 |
| 2025-09-09 | AVB | 188.33 | 189.62 | 187.84 | 189.53 | 189.53 | 675,100 |
| 2025-09-09 | AVGO | 347.56 | 348.98 | 333.91 | 334.75 | 334.75 | 2.697e+7 |
| 2025-09-09 | AVY | 166.71 | 167.23 | 164.66 | 165.15 | 165.15 | 441,700 |