Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
102351–102400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-02 | AN | 216.79 | 220.5 | 215.98 | 220.14 | 220.14 | 416,327 |
| 2025-09-02 | ANET | 132.41 | 136.6 | 131 | 135.87 | 135.87 | 7.415e+6 |
| 2025-09-02 | AON | 365.08 | 370.16 | 363.42 | 369.38 | 369.38 | 1.286e+6 |
| 2025-09-02 | AOS | 69.55 | 69.83 | 68.96 | 69.26 | 69.26 | 1.312e+6 |
| 2025-09-02 | APA | 22.6 | 23.24 | 22.44 | 23.21 | 23.21 | 6.787e+6 |
| 2025-09-02 | AVB | 189.22 | 189.22 | 182.97 | 183.49 | 183.49 | 877,400 |
| 2025-09-02 | AVGO | 287.69 | 297.01 | 285.53 | 296.54 | 296.54 | 1.969e+7 |
| 2025-09-02 | AVY | 167.69 | 168.04 | 166.06 | 166.63 | 166.63 | 478,500 |
| 2025-09-02 | AWK | 140.13 | 140.86 | 138.17 | 138.58 | 138.58 | 1.019e+6 |
| 2025-09-02 | AXON | 733.81 | 748.83 | 726 | 743.59 | 743.59 | 494,339 |
| 2025-09-02 | AYI | 330.07 | 333.17 | 326.58 | 332.67 | 332.67 | 302,700 |
| 2025-09-02 | BA | 231.28 | 238.33 | 230.8 | 237.38 | 237.38 | 6.339e+6 |
| 2025-09-02 | BALL | 51.34 | 51.38 | 50.27 | 50.7 | 50.7 | 2.450e+6 |
| 2025-09-02 | BAX | 24.38 | 24.57 | 23.77 | 24.14 | 24.14 | 1.405e+7 |
| 2025-09-02 | BBBY | 8.74 | 8.93 | 8.02 | 8.14 | 8.14 | 2.941e+6 |
| 2025-09-02 | BBWI | 28.37 | 29.06 | 27.96 | 28.94 | 28.94 | 6.907e+6 |
| 2025-09-02 | BBY | 70.09 | 71.5 | 68.86 | 71.46 | 71.46 | 4.839e+6 |
| 2025-09-02 | BDX | 148.94 | 149.9 | 145.29 | 145.39 | 145.39 | 2.074e+6 |
| 2025-09-02 | BG | 82.05 | 82.8 | 78.97 | 79.89 | 79.89 | 3.710e+6 |
| 2025-09-02 | BHF | 46.6 | 46.82 | 45.75 | 46.16 | 46.16 | 527,200 |
| 2025-09-02 | BIIB | 133.55 | 140.06 | 133.53 | 139.63 | 139.63 | 2.467e+6 |
| 2025-09-02 | BK | 103.16 | 103.62 | 101.98 | 103.32 | 103.32 | 3.308e+6 |
| 2025-09-02 | BKNG | 221.77 | 221.77 | 216.99 | 218.92 | 218.92 | 6.115e+6 |
| 2025-09-02 | BKR | 44.68 | 45.23 | 44.2 | 44.83 | 44.83 | 8.580e+6 |
| 2025-09-02 | BLDR | 136 | 138.25 | 135.5 | 137.36 | 137.36 | 1.582e+6 |
| 2025-09-02 | BLK | 1,101.06 | 1,103.18 | 1,084.07 | 1,098.04 | 1,098.04 | 391,419 |
| 2025-09-02 | BMY | 45.64 | 46.18 | 45.39 | 45.75 | 45.75 | 9.510e+6 |
| 2025-09-02 | BR | 251.41 | 253.22 | 247.85 | 248.57 | 248.57 | 706,300 |
| 2025-09-02 | BRO | 96.09 | 96.45 | 93.79 | 94.74 | 94.74 | 2.456e+6 |
| 2025-09-02 | BWA | 41.91 | 42.36 | 41.76 | 42.36 | 42.36 | 2.378e+6 |
| 2025-09-02 | BX | 162.74 | 164.93 | 160.49 | 164.6 | 164.6 | 3.512e+6 |
| 2025-09-02 | C | 93.53 | 93.53 | 91.5 | 93.29 | 93.29 | 1.513e+7 |
| 2025-09-02 | CA | 23.71 | 23.71 | 23.68 | 23.68 | 23.68 | 200 |
| 2025-09-02 | CAG | 17.87 | 18.02 | 17.55 | 17.59 | 17.59 | 1.079e+7 |
| 2025-09-02 | CAH | 146.66 | 149.22 | 146.07 | 148.33 | 148.33 | 1.767e+6 |
| 2025-09-02 | CARR | 63.41 | 63.75 | 62 | 62.76 | 62.76 | 6.415e+6 |
| 2025-09-02 | CASY | 489.56 | 497.42 | 489.17 | 496.63 | 496.63 | 342,404 |
| 2025-09-02 | CB | 274.01 | 274.19 | 270.45 | 274.18 | 274.18 | 1.701e+6 |
| 2025-09-02 | CBRE | 159.28 | 160.21 | 158.39 | 159.56 | 159.56 | 1.926e+6 |
| 2025-09-02 | CCI | 94.77 | 96.36 | 94.24 | 94.7 | 94.7 | 4.350e+6 |
| 2025-09-02 | CCL | 30.37 | 30.87 | 30.22 | 30.83 | 30.83 | 1.526e+7 |
| 2025-09-02 | CDW | 159.58 | 161.37 | 157.74 | 159.79 | 159.79 | 849,674 |
| 2025-09-02 | CE | 46.58 | 46.58 | 44.85 | 46 | 46 | 1.860e+6 |
| 2025-09-02 | CEG | 299.29 | 306.23 | 295.8 | 305.96 | 305.96 | 2.427e+6 |
| 2025-09-02 | CF | 85.27 | 86.18 | 84.69 | 86.1 | 86.1 | 3.436e+6 |
| 2025-09-02 | CFG | 50.21 | 50.67 | 49.82 | 50.41 | 50.41 | 5.376e+6 |
| 2025-09-02 | CHTR | 262.5 | 266.5 | 261.58 | 264.42 | 264.42 | 1.723e+6 |
| 2025-09-02 | CI | 296.47 | 301.45 | 295.35 | 295.92 | 295.92 | 1.431e+6 |
| 2025-09-02 | CINF | 150.55 | 150.93 | 149.44 | 150.41 | 150.41 | 399,600 |
| 2025-09-02 | CLX | 114.78 | 116.22 | 113.94 | 115.98 | 115.98 | 2.007e+6 |