Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103601–103650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | BKR | 44.26 | 45.14 | 43.98 | 45.04 | 45.04 | 4.218e+6 |
| 2025-08-28 | BLDR | 143.08 | 144 | 138.89 | 140.14 | 140.14 | 1.790e+6 |
| 2025-08-28 | BLK | 1,116.78 | 1,120.92 | 1,110.2 | 1,113.51 | 1,113.51 | 475,204 |
| 2025-08-28 | BMY | 45.96 | 45.98 | 45.02 | 45.24 | 45.24 | 7.872e+6 |
| 2025-08-28 | BR | 254.92 | 255.02 | 252.82 | 253.61 | 253.61 | 542,200 |
| 2025-08-28 | BRO | 95.34 | 95.58 | 94.47 | 95.53 | 95.53 | 1.549e+6 |
| 2025-08-28 | BWA | 43.23 | 43.23 | 42.15 | 42.44 | 42.44 | 2.144e+6 |
| 2025-08-28 | BX | 166.98 | 168.49 | 166.69 | 167 | 167 | 2.668e+6 |
| 2025-08-28 | C | 95.84 | 95.96 | 95.02 | 95.3 | 95.3 | 1.088e+7 |
| 2025-08-28 | CA | 23.71 | 23.73 | 23.69 | 23.69 | 23.69 | 1,000 |
| 2025-08-28 | CAG | 17.94 | 17.98 | 17.37 | 17.61 | 17.61 | 1.073e+7 |
| 2025-08-28 | CAH | 147.7 | 149.77 | 147.07 | 148.29 | 148.29 | 3.291e+6 |
| 2025-08-28 | CARR | 67.01 | 67.14 | 65.17 | 65.4 | 65.4 | 3.615e+6 |
| 2025-08-28 | CASY | 497.22 | 497.22 | 488.67 | 494.65 | 494.65 | 169,000 |
| 2025-08-28 | CB | 269.41 | 271.28 | 268.53 | 270.65 | 270.65 | 1.452e+6 |
| 2025-08-28 | CBRE | 163.63 | 163.66 | 161.53 | 161.99 | 161.99 | 1.698e+6 |
| 2025-08-28 | CCI | 96.66 | 96.71 | 94.14 | 94.35 | 94.35 | 3.277e+6 |
| 2025-08-28 | CCL | 32.11 | 32.42 | 31.93 | 32.14 | 32.14 | 1.346e+7 |
| 2025-08-28 | CDW | 163.75 | 163.82 | 161.39 | 163.33 | 163.33 | 1.225e+6 |
| 2025-08-28 | CE | 47.77 | 47.77 | 46.36 | 46.8 | 46.8 | 1.349e+6 |
| 2025-08-28 | CEG | 316.03 | 322.67 | 314.54 | 318.27 | 318.27 | 1.752e+6 |
| 2025-08-28 | CF | 85.25 | 85.99 | 83.62 | 85.98 | 85.98 | 2.467e+6 |
| 2025-08-28 | CFG | 50.92 | 51 | 50.55 | 50.96 | 50.96 | 3.833e+6 |
| 2025-08-28 | CHTR | 269.15 | 269.16 | 262.86 | 263.63 | 263.63 | 1.611e+6 |
| 2025-08-28 | CI | 294.37 | 294.71 | 290.15 | 294.22 | 294.22 | 1.949e+6 |
| 2025-08-28 | CINF | 151.42 | 151.47 | 150.35 | 150.86 | 150.86 | 466,835 |
| 2025-08-28 | CLX | 115.11 | 115.32 | 112.65 | 114.01 | 114.01 | 2.271e+6 |
| 2025-08-28 | CMA | 70.29 | 70.43 | 69.19 | 69.55 | 69.55 | 1.244e+6 |
| 2025-08-28 | CMCSA | 32.75 | 32.79 | 32.18 | 32.48 | 32.48 | 2.139e+7 |
| 2025-08-28 | CME | 260.8 | 261.54 | 257.27 | 258.11 | 258.11 | 1.753e+6 |
| 2025-08-28 | CSCO | 67.23 | 68.43 | 67.22 | 68.28 | 68.28 | 1.526e+7 |
| 2025-08-28 | CSGP | 89.52 | 90.6 | 88.71 | 90.33 | 90.33 | 1.989e+6 |
| 2025-08-28 | CSX | 32.43 | 32.83 | 32.15 | 32.3 | 32.3 | 1.903e+7 |
| 2025-08-28 | CTAS | 211.55 | 211.79 | 205.02 | 206.78 | 206.78 | 2.326e+6 |
| 2025-08-28 | CTSH | 71.3 | 71.3 | 70.41 | 70.55 | 70.55 | 3.330e+6 |
| 2025-08-28 | CVNA | 73.98 | 75.48 | 73.97 | 75.48 | 75.48 | 7.491e+6 |
| 2025-08-28 | CVS | 70.18 | 70.51 | 69.35 | 70.35 | 70.35 | 5.195e+6 |
| 2025-08-28 | CVX | 154.32 | 154.81 | 153.19 | 154.62 | 154.62 | 7.464e+6 |
| 2025-08-28 | D | 58.43 | 58.44 | 57.77 | 57.86 | 57.86 | 3.772e+6 |
| 2025-08-28 | DAL | 61.17 | 61.94 | 60.35 | 61.45 | 61.45 | 5.825e+6 |
| 2025-08-28 | DASH | 245.82 | 248.48 | 244.14 | 247.33 | 247.33 | 1.859e+6 |
| 2025-08-28 | DAY | 69.55 | 69.85 | 69.53 | 69.7 | 69.7 | 2.972e+6 |
| 2025-08-28 | DDOG | 134.37 | 141.36 | 134.12 | 140.96 | 140.96 | 9.304e+6 |
| 2025-08-28 | DELL | 132.24 | 133.71 | 131.29 | 132.59 | 132.59 | 1.114e+7 |
| 2025-08-28 | DG | 113.27 | 113.29 | 104.12 | 110.05 | 110.05 | 7.421e+6 |
| 2025-08-28 | DGX | 177.13 | 177.32 | 175.76 | 176.82 | 176.82 | 560,041 |
| 2025-08-28 | DHI | 166.77 | 167.63 | 164.72 | 167.39 | 167.39 | 2.540e+6 |
| 2025-08-28 | DIS | 117.31 | 117.58 | 115.83 | 116.85 | 116.85 | 5.688e+6 |
| 2025-08-28 | DLTR | 115.08 | 115.74 | 111.78 | 112.5 | 112.5 | 3.116e+6 |
| 2025-08-28 | DOV | 181.36 | 181.98 | 179.57 | 180.15 | 180.15 | 570,373 |