Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104201–104250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | AYI | 330.67 | 340.04 | 329.96 | 333.24 | 333.24 | 289,500 |
| 2025-08-27 | BA | 235.36 | 236.34 | 232.4 | 235.62 | 235.62 | 4.757e+6 |
| 2025-08-27 | BALL | 51.81 | 52.16 | 51.37 | 51.74 | 51.74 | 1.995e+6 |
| 2025-08-27 | BAX | 24.26 | 24.5 | 24.11 | 24.33 | 24.33 | 5.560e+6 |
| 2025-08-27 | BBBY | 9.52 | 9.57 | 8.99 | 9.12 | 9.12 | 2.064e+6 |
| 2025-08-27 | BBWI | 30.7 | 31.55 | 30.7 | 30.88 | 30.88 | 9.096e+6 |
| 2025-08-27 | BBY | 71.14 | 72.58 | 70.89 | 72.41 | 72.41 | 4.002e+6 |
| 2025-08-27 | BDX | 149.62 | 151.18 | 149.62 | 150.99 | 150.99 | 1.693e+6 |
| 2025-08-27 | BG | 82.98 | 84.31 | 82.8 | 83.07 | 83.07 | 1.350e+6 |
| 2025-08-27 | BHF | 46.64 | 47.44 | 46.54 | 46.89 | 46.89 | 442,000 |
| 2025-08-27 | BIIB | 136 | 138.5 | 135.79 | 136.36 | 136.36 | 1.403e+6 |
| 2025-08-27 | BK | 103.09 | 104.12 | 102.93 | 103.65 | 103.65 | 2.384e+6 |
| 2025-08-27 | BKNG | 225.71 | 226.37 | 221.92 | 223.3 | 223.3 | 3.786e+6 |
| 2025-08-27 | BKR | 43.84 | 44.53 | 43.8 | 44.26 | 44.26 | 3.577e+6 |
| 2025-08-27 | BLDR | 142 | 143.79 | 140.3 | 141.76 | 141.76 | 1.697e+6 |
| 2025-08-27 | BLK | 1,121.3 | 1,127.59 | 1,114.57 | 1,114.64 | 1,114.64 | 310,178 |
| 2025-08-27 | BMY | 45.64 | 46.16 | 45.54 | 45.96 | 45.96 | 8.562e+6 |
| 2025-08-27 | BR | 254.06 | 255.53 | 252.88 | 254.67 | 254.67 | 459,040 |
| 2025-08-27 | BRO | 95.31 | 96.29 | 95.24 | 95.41 | 95.41 | 2.120e+6 |
| 2025-08-27 | BWA | 42.69 | 43.35 | 42.69 | 43.05 | 43.05 | 2.254e+6 |
| 2025-08-27 | BX | 166.06 | 167.53 | 165.71 | 166.63 | 166.63 | 2.053e+6 |
| 2025-08-27 | C | 93.66 | 95.92 | 93.6 | 95.35 | 95.35 | 1.132e+7 |
| 2025-08-27 | CA | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 100 |
| 2025-08-27 | CAG | 17.58 | 18.01 | 17.5 | 17.96 | 17.96 | 1.185e+7 |
| 2025-08-27 | CAH | 146.71 | 148.23 | 145.82 | 148.03 | 148.03 | 2.302e+6 |
| 2025-08-27 | CARR | 65.69 | 67.27 | 65.58 | 66.81 | 66.81 | 7.198e+6 |
| 2025-08-27 | CASY | 494.96 | 498.64 | 489.66 | 496.93 | 496.93 | 243,841 |
| 2025-08-27 | CB | 269.41 | 271.16 | 268.45 | 270.45 | 270.45 | 1.557e+6 |
| 2025-08-27 | CBRE | 162.77 | 164.1 | 162.2 | 163.04 | 163.04 | 1.544e+6 |
| 2025-08-27 | CCI | 98.17 | 98.64 | 96.67 | 96.67 | 96.67 | 3.804e+6 |
| 2025-08-27 | CCL | 31.43 | 32.05 | 31.43 | 31.99 | 31.99 | 2.117e+7 |
| 2025-08-27 | CDW | 161.24 | 163.76 | 160.6 | 162.7 | 162.7 | 1.344e+6 |
| 2025-08-27 | CE | 46.63 | 47.65 | 46.59 | 47.08 | 47.08 | 1.635e+6 |
| 2025-08-27 | CEG | 315.08 | 318.21 | 312.88 | 314.67 | 314.67 | 1.370e+6 |
| 2025-08-27 | CF | 85.07 | 85.83 | 84.79 | 85.04 | 85.04 | 2.034e+6 |
| 2025-08-27 | CFG | 49.89 | 50.84 | 49.89 | 50.71 | 50.71 | 2.992e+6 |
| 2025-08-27 | CHTR | 265.13 | 269.93 | 264.78 | 269.15 | 269.15 | 1.472e+6 |
| 2025-08-27 | CI | 296.47 | 296.77 | 293.52 | 295.16 | 295.16 | 994,843 |
| 2025-08-27 | CINF | 150.5 | 151.9 | 150.5 | 151.45 | 151.45 | 470,540 |
| 2025-08-27 | CLX | 114.19 | 115.18 | 113.97 | 115 | 115 | 1.790e+6 |
| 2025-08-27 | CMA | 68.14 | 70 | 68.14 | 69.78 | 69.78 | 2.259e+6 |
| 2025-08-27 | CMCSA | 32.5 | 32.75 | 32.36 | 32.71 | 32.71 | 1.752e+7 |
| 2025-08-27 | CME | 262.45 | 263.24 | 260.81 | 261.35 | 261.35 | 1.398e+6 |
| 2025-08-27 | CSCO | 67.19 | 67.61 | 67.02 | 67.31 | 67.31 | 1.388e+7 |
| 2025-08-27 | CSGP | 89.12 | 89.66 | 88.14 | 89.45 | 89.45 | 1.878e+6 |
| 2025-08-27 | CSX | 31.92 | 32.21 | 31.72 | 32.18 | 32.18 | 2.527e+7 |
| 2025-08-27 | CTAS | 211.01 | 212.14 | 209.67 | 211.62 | 211.62 | 2.115e+6 |
| 2025-08-27 | CTSH | 70.56 | 71.23 | 70.29 | 71.13 | 71.13 | 3.254e+6 |
| 2025-08-27 | CVNA | 74 | 74.8 | 73.47 | 73.47 | 73.47 | 1.036e+7 |
| 2025-08-27 | CVS | 69.86 | 70.31 | 69.8 | 70.15 | 70.15 | 3.588e+6 |