Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99901–99950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | AMT | 188.94 | 190 | 183.72 | 188.22 | 188.22 | 5.377e+6 |
| 2025-09-08 | AMTM | 24.22 | 24.26 | 23.86 | 24.09 | 24.09 | 1.895e+6 |
| 2025-09-08 | AMZN | 234.94 | 237.6 | 233.75 | 235.84 | 235.84 | 3.395e+7 |
| 2025-09-08 | AN | 228.11 | 228.21 | 225.98 | 227.18 | 227.18 | 604,638 |
| 2025-09-08 | ANET | 143.8 | 144.1 | 139.84 | 140.01 | 140.01 | 7.926e+6 |
| 2025-09-08 | AON | 367.98 | 367.98 | 362.94 | 367.45 | 367.45 | 1.044e+6 |
| 2025-09-08 | AOS | 72.24 | 72.91 | 71.51 | 72.78 | 72.78 | 1.166e+6 |
| 2025-09-08 | APA | 22.39 | 22.47 | 21.59 | 21.67 | 21.67 | 7.500e+6 |
| 2025-09-08 | AVB | 187.79 | 189 | 187.15 | 188.78 | 188.78 | 604,582 |
| 2025-09-08 | AVGO | 340.8 | 352.15 | 339.31 | 343.68 | 343.68 | 4.354e+7 |
| 2025-09-08 | AVY | 165.8 | 166.73 | 163.65 | 166.64 | 166.64 | 858,800 |
| 2025-09-08 | AWK | 139.79 | 140.36 | 136.23 | 137.21 | 137.21 | 1.332e+6 |
| 2025-09-08 | AXON | 736.37 | 750 | 733.88 | 740.61 | 740.61 | 608,947 |
| 2025-09-08 | AYI | 338.82 | 339.26 | 334.05 | 336.85 | 336.85 | 146,617 |
| 2025-09-08 | BA | 231.7 | 232.2 | 228.09 | 230.95 | 230.95 | 5.955e+6 |
| 2025-09-08 | BAC | 49.27 | 49.38 | 48.36 | 48.93 | 48.93 | 4.803e+7 |
| 2025-09-08 | BALL | 50.47 | 50.68 | 49.97 | 50.6 | 50.6 | 2.329e+6 |
| 2025-09-08 | BAX | 24.22 | 24.33 | 23.76 | 24.06 | 24.06 | 5.637e+6 |
| 2025-09-08 | BBBY | 10.18 | 10.8 | 10.12 | 10.36 | 10.36 | 3.396e+6 |
| 2025-09-08 | BBWI | 28.98 | 29.03 | 27.13 | 27.89 | 27.89 | 1.148e+7 |
| 2025-09-08 | BBY | 73.69 | 74.82 | 72.5 | 74.47 | 74.47 | 3.771e+6 |
| 2025-09-08 | BDX | 148.39 | 149.1 | 145.92 | 148.85 | 148.85 | 3.309e+6 |
| 2025-09-08 | BG | 82.76 | 83.7 | 81.44 | 82.75 | 82.75 | 2.510e+6 |
| 2025-09-08 | BHF | 43.3 | 43.69 | 42.07 | 43.38 | 43.38 | 1.067e+6 |
| 2025-09-08 | BIIB | 140 | 143.23 | 137.2 | 141.35 | 141.35 | 1.624e+6 |
| 2025-09-08 | BK | 102.47 | 103.27 | 102.13 | 102.65 | 102.65 | 3.055e+6 |
| 2025-09-08 | BKNG | 220.21 | 224.59 | 219.47 | 221.85 | 221.85 | 5.353e+6 |
| 2025-09-08 | BKR | 45.34 | 45.48 | 44.6 | 45.11 | 45.11 | 3.870e+6 |
| 2025-09-08 | BLDR | 149.35 | 149.35 | 145.71 | 147.89 | 147.89 | 1.330e+6 |
| 2025-09-08 | BLK | 1,086.9 | 1,094.36 | 1,082.66 | 1,093.47 | 1,093.47 | 671,011 |
| 2025-09-08 | BMY | 45.02 | 45.18 | 44.25 | 45.09 | 45.09 | 1.001e+7 |
| 2025-09-08 | BR | 247.17 | 250.38 | 245.9 | 250.02 | 250.02 | 593,102 |
| 2025-09-08 | BRO | 93.98 | 94.77 | 93.35 | 94.66 | 94.66 | 2.518e+6 |
| 2025-09-08 | BWA | 43.51 | 44.14 | 43.15 | 44.12 | 44.12 | 2.282e+6 |
| 2025-09-08 | BX | 165.66 | 168.58 | 164.84 | 168.24 | 168.24 | 3.085e+6 |
| 2025-09-08 | C | 94.35 | 94.46 | 93.15 | 94.36 | 94.36 | 1.140e+7 |
| 2025-09-08 | CA | 24.04 | 24.04 | 24.03 | 24.03 | 24.03 | 100 |
| 2025-09-08 | CAG | 18.18 | 18.29 | 17.94 | 18.24 | 18.24 | 9.343e+6 |
| 2025-09-08 | CAH | 148.46 | 149.27 | 147.19 | 149.06 | 149.06 | 2.772e+6 |
| 2025-09-08 | CARR | 64.86 | 65.37 | 64.31 | 64.85 | 64.85 | 5.762e+6 |
| 2025-09-08 | CASY | 514.7 | 521.62 | 504.26 | 520.08 | 520.08 | 1.244e+6 |
| 2025-09-08 | CB | 273.84 | 275.43 | 271.31 | 274.83 | 274.83 | 1.344e+6 |
| 2025-09-08 | CBRE | 162.56 | 163.74 | 161.21 | 163.52 | 163.52 | 1.278e+6 |
| 2025-09-08 | CCI | 89.81 | 90.75 | 88.13 | 90.62 | 90.62 | 9.020e+6 |
| 2025-09-08 | CCL | 31.36 | 31.74 | 31.16 | 31.22 | 31.22 | 2.039e+7 |
| 2025-09-08 | CDW | 167.21 | 167.37 | 163.95 | 165.28 | 165.28 | 1.194e+6 |
| 2025-09-08 | CE | 47.77 | 48.09 | 45.58 | 46.45 | 46.45 | 2.091e+6 |
| 2025-09-08 | CEG | 302.99 | 303.57 | 295.17 | 297.62 | 297.62 | 2.334e+6 |
| 2025-09-08 | CF | 83.9 | 83.9 | 82.26 | 83.22 | 83.22 | 1.840e+6 |
| 2025-09-08 | CFG | 50.68 | 50.68 | 49.75 | 50.51 | 50.51 | 3.396e+6 |