Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99851–99900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | SW | 45.85 | 46.02 | 44.04 | 45.2 | 45.2 | 3.329e+6 |
| 2025-09-08 | TECH | 53.8 | 54.08 | 53.04 | 53.86 | 53.86 | 2.428e+6 |
| 2025-09-08 | SBNY | 0.47 | 0.55 | 0.47 | 0.55 | 0.55 | 30,800 |
| 2025-09-08 | SE | 193.25 | 195 | 189.95 | 190.57 | 190.57 | 3.183e+6 |
| 2025-09-08 | SEDG | 34.42 | 34.55 | 31.77 | 33.44 | 33.44 | 5.159e+6 |
| 2025-09-08 | SHW | 369.73 | 372.92 | 367.98 | 372.56 | 372.56 | 1.545e+6 |
| 2025-09-08 | SWKS | 73.54 | 73.94 | 71.88 | 73.89 | 73.89 | 2.196e+6 |
| 2025-09-08 | SIG | 92.15 | 92.26 | 90.7 | 91.68 | 91.68 | 645,934 |
| 2025-09-08 | VLTO | 105.3 | 106.54 | 104.61 | 106.49 | 106.49 | 910,405 |
| 2025-09-08 | TFC | 45.09 | 45.11 | 44.15 | 44.56 | 44.56 | 6.170e+6 |
| 2025-09-08 | VZ | 40.92 | 41.53 | 40.88 | 41.24 | 41.24 | 3.027e+7 |
| 2025-09-08 | SLG | 58.08 | 59 | 57.67 | 58.82 | 58.82 | 1.040e+6 |
| 2025-09-08 | STLD | 133.19 | 134.26 | 131.42 | 133.25 | 133.25 | 1.385e+6 |
| 2025-09-08 | REG | 71.22 | 71.35 | 70.24 | 70.87 | 70.87 | 1.098e+6 |
| 2025-09-08 | NOV | 13.16 | 13.2 | 12.74 | 13.04 | 13.04 | 2.884e+6 |
| 2025-09-08 | SBAC | 190.32 | 190.38 | 183.42 | 187.88 | 187.88 | 2.436e+6 |
| 2025-09-08 | RHI | 34.29 | 34.46 | 33.07 | 33.52 | 33.52 | 1.483e+6 |
| 2025-09-08 | A | 126.71 | 127.65 | 125.52 | 127.36 | 127.36 | 2.136e+6 |
| 2025-09-08 | AA | 31.82 | 31.96 | 30.66 | 31.85 | 31.85 | 6.672e+6 |
| 2025-09-08 | AAL | 13.07 | 13.22 | 12.89 | 12.95 | 12.95 | 9.010e+7 |
| 2025-09-08 | AAP | 59.56 | 60.61 | 59.21 | 60.07 | 60.07 | 1.215e+6 |
| 2025-09-08 | AAPL | 238.63 | 239.47 | 235.67 | 237.21 | 237.21 | 4.900e+7 |
| 2025-09-08 | ABBV | 206.1 | 207.09 | 202.8 | 204.93 | 204.93 | 5.526e+6 |
| 2025-09-08 | ABNB | 124.24 | 126.08 | 123.06 | 124.62 | 124.62 | 4.765e+6 |
| 2025-09-08 | ABT | 130.2 | 131.02 | 129.56 | 130.14 | 130.14 | 5.070e+6 |
| 2025-09-08 | ACGL | 93.5 | 93.5 | 90.13 | 90.9 | 90.9 | 2.393e+6 |
| 2025-09-08 | ACN | 250.04 | 250.74 | 244.35 | 250.32 | 250.32 | 4.708e+6 |
| 2025-09-08 | ADBE | 348.86 | 358.82 | 343.59 | 358.66 | 358.66 | 5.043e+6 |
| 2025-09-08 | ADI | 246.41 | 247.78 | 245.01 | 247.33 | 247.33 | 2.418e+6 |
| 2025-09-08 | ADM | 61.45 | 61.85 | 60.03 | 60.92 | 60.92 | 4.162e+6 |
| 2025-09-08 | ADP | 290.76 | 292.73 | 287.75 | 292.57 | 292.57 | 1.717e+6 |
| 2025-09-08 | ADSK | 326.88 | 329.09 | 324.42 | 326.79 | 326.79 | 1.794e+6 |
| 2025-09-08 | ADT | 8.56 | 8.56 | 8.44 | 8.44 | 8.44 | 7.562e+6 |
| 2025-09-08 | AEP | 105.76 | 105.84 | 104.45 | 105.11 | 105.11 | 2.708e+6 |
| 2025-09-08 | AES | 12.52 | 12.52 | 12.17 | 12.26 | 12.26 | 7.808e+6 |
| 2025-09-08 | AFL | 104.65 | 104.89 | 103.03 | 104.68 | 104.68 | 2.971e+6 |
| 2025-09-08 | AIG | 77.61 | 77.82 | 76.84 | 77.45 | 77.45 | 5.387e+6 |
| 2025-09-08 | AIV | 4.18 | 4.2 | 4.12 | 4.14 | 4.14 | 1.200e+6 |
| 2025-09-08 | AIZ | 209.11 | 210.65 | 205.9 | 210.08 | 210.08 | 370,445 |
| 2025-09-08 | AJG | 296.61 | 298.29 | 293.46 | 297.42 | 297.42 | 1.153e+6 |
| 2025-09-08 | AKAM | 78.77 | 79.43 | 77.51 | 78.88 | 78.88 | 1.929e+6 |
| 2025-09-08 | ALB | 81.25 | 81.75 | 79.19 | 81.1 | 81.1 | 2.333e+6 |
| 2025-09-08 | ALGN | 139.88 | 139.88 | 136.43 | 136.86 | 136.86 | 1.424e+6 |
| 2025-09-08 | ALK | 63.18 | 64.06 | 62.8 | 63.69 | 63.69 | 3.136e+6 |
| 2025-09-08 | ALLE | 169.86 | 171.56 | 169.03 | 171.41 | 171.41 | 578,200 |
| 2025-09-08 | AMAT | 163.08 | 163.92 | 161.13 | 161.33 | 161.33 | 7.934e+6 |
| 2025-09-08 | AMCR | 40.25 | 40.35 | 39.67 | 39.96 | 39.96 | 4.091e+6 |
| 2025-09-08 | AMD | 151.8 | 152.64 | 149.22 | 151.41 | 151.41 | 4.185e+7 |
| 2025-09-08 | AME | 186.73 | 187.86 | 185.11 | 187.77 | 187.77 | 1.635e+6 |
| 2025-09-08 | AMG | 228.97 | 231.36 | 228.97 | 231.16 | 231.16 | 132,337 |