Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101151–101200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | BLDR | 137.25 | 144.01 | 136.83 | 143.27 | 143.27 | 1.745e+6 |
| 2025-09-04 | BLK | 1,092.36 | 1,096.3 | 1,085.05 | 1,092.12 | 1,092.12 | 460,044 |
| 2025-09-04 | BMY | 45.94 | 46.03 | 44.69 | 45.06 | 45.06 | 1.063e+7 |
| 2025-09-04 | BR | 246.94 | 248.72 | 245.8 | 248.63 | 248.63 | 655,440 |
| 2025-09-04 | BRO | 94.74 | 94.91 | 93.69 | 94.8 | 94.8 | 2.189e+6 |
| 2025-09-04 | BWA | 42.67 | 43.54 | 42.57 | 43.54 | 43.54 | 2.381e+6 |
| 2025-09-04 | BX | 163.35 | 165.4 | 162.69 | 164.94 | 164.94 | 2.549e+6 |
| 2025-09-04 | C | 93.8 | 95.62 | 93.8 | 95.55 | 95.55 | 1.290e+7 |
| 2025-09-04 | CA | 23.74 | 23.77 | 23.74 | 23.77 | 23.77 | 300 |
| 2025-09-04 | CAG | 18.01 | 18.09 | 17.68 | 17.75 | 17.75 | 9.508e+6 |
| 2025-09-04 | CAH | 149.39 | 150.14 | 145.03 | 148.12 | 148.12 | 2.367e+6 |
| 2025-09-04 | CARR | 62.15 | 62.94 | 61.72 | 62.8 | 62.8 | 4.471e+6 |
| 2025-09-04 | CASY | 500.36 | 500.36 | 493.29 | 496.82 | 496.82 | 217,943 |
| 2025-09-04 | CB | 277.34 | 278.33 | 276.21 | 277.22 | 277.22 | 1.486e+6 |
| 2025-09-04 | CBRE | 160.14 | 161.88 | 159.4 | 161.69 | 161.69 | 1.163e+6 |
| 2025-09-04 | CCI | 94.45 | 94.45 | 91.61 | 92.15 | 92.15 | 3.968e+6 |
| 2025-09-04 | CCL | 31.07 | 31.58 | 30.85 | 31.42 | 31.42 | 1.077e+7 |
| 2025-09-04 | CDW | 161.18 | 164.2 | 159.3 | 163.71 | 163.71 | 1.199e+6 |
| 2025-09-04 | CE | 44.35 | 46.46 | 43.64 | 46.36 | 46.36 | 2.374e+6 |
| 2025-09-04 | CEG | 308.76 | 310.91 | 306.02 | 307.82 | 307.82 | 1.758e+6 |
| 2025-09-04 | CF | 82.53 | 83.03 | 80.48 | 82.9 | 82.9 | 3.726e+6 |
| 2025-09-04 | CFG | 50.73 | 51.31 | 50.42 | 51.3 | 51.3 | 2.807e+6 |
| 2025-09-04 | CHTR | 261.79 | 267.6 | 255.33 | 259.51 | 259.51 | 2.801e+6 |
| 2025-09-04 | CI | 295.96 | 300.69 | 293.02 | 300.68 | 300.68 | 1.556e+6 |
| 2025-09-04 | CINF | 151.94 | 153.05 | 151.89 | 153.01 | 153.01 | 229,100 |
| 2025-09-04 | CLX | 118.95 | 120.56 | 118.87 | 120.47 | 120.47 | 2.754e+6 |
| 2025-09-04 | CMA | 69.34 | 69.41 | 68.52 | 69.34 | 69.34 | 1.239e+6 |
| 2025-09-04 | CMCSA | 32.93 | 33.33 | 32.63 | 32.85 | 32.85 | 2.794e+7 |
| 2025-09-04 | CME | 260.83 | 262.78 | 258.29 | 258.75 | 258.75 | 1.892e+6 |
| 2025-09-04 | CSCO | 66.98 | 67.28 | 66.3 | 66.87 | 66.87 | 1.439e+7 |
| 2025-09-04 | CSGP | 88.16 | 89.16 | 87.55 | 89.1 | 89.1 | 1.653e+6 |
| 2025-09-04 | CSX | 32 | 32.47 | 31.82 | 32.43 | 32.43 | 1.095e+7 |
| 2025-09-04 | CTAS | 204.56 | 205.54 | 203.63 | 205.31 | 205.31 | 1.370e+6 |
| 2025-09-04 | CTSH | 70.65 | 70.67 | 69.23 | 70.29 | 70.29 | 3.575e+6 |
| 2025-09-04 | CVNA | 72.88 | 74.41 | 71.6 | 74.03 | 74.03 | 7.042e+6 |
| 2025-09-04 | CVS | 71.61 | 72.08 | 71.11 | 71.87 | 71.87 | 4.995e+6 |
| 2025-09-04 | CVX | 153.39 | 154.93 | 152.85 | 153.03 | 153.03 | 7.243e+6 |
| 2025-09-04 | D | 57.49 | 57.62 | 56.57 | 56.87 | 56.87 | 5.590e+6 |
| 2025-09-04 | DAL | 60.82 | 62.15 | 59.86 | 60.04 | 60.04 | 7.024e+6 |
| 2025-09-04 | DASH | 248.83 | 250.7 | 244.26 | 248.78 | 248.78 | 2.507e+6 |
| 2025-09-04 | DAY | 69.41 | 69.69 | 69.36 | 69.55 | 69.55 | 1.409e+6 |
| 2025-09-04 | DDOG | 131.97 | 132.32 | 129.06 | 131.78 | 131.78 | 2.956e+6 |
| 2025-09-04 | DELL | 122.68 | 125.96 | 121.58 | 125.29 | 125.29 | 7.054e+6 |
| 2025-09-04 | DG | 108.48 | 108.6 | 106.27 | 106.83 | 106.83 | 2.765e+6 |
| 2025-09-04 | DGX | 178.14 | 178.44 | 177 | 177.72 | 177.72 | 585,707 |
| 2025-09-04 | DHI | 172.28 | 175.91 | 171.52 | 175.11 | 175.11 | 3.387e+6 |
| 2025-09-04 | DIS | 116.29 | 118.87 | 115.97 | 118.01 | 118.01 | 6.949e+6 |
| 2025-09-04 | DLTR | 101.68 | 101.85 | 98.73 | 100.25 | 100.25 | 7.671e+6 |
| 2025-09-04 | DOV | 173.85 | 177.49 | 173.37 | 177.45 | 177.45 | 771,600 |
| 2025-09-04 | DOW | 23.13 | 23.36 | 22.59 | 23.28 | 23.28 | 1.163e+7 |