Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106051–106100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | BDX | 152.87 | 154.71 | 152.41 | 154.29 | 154.29 | 2.060e+6 |
| 2025-08-22 | BG | 81.86 | 85.52 | 81.86 | 85.47 | 85.47 | 3.253e+6 |
| 2025-08-22 | BHF | 46.69 | 47.91 | 46.65 | 47.09 | 47.09 | 448,200 |
| 2025-08-22 | BIIB | 140.41 | 142.32 | 138.65 | 139.31 | 139.31 | 1.199e+6 |
| 2025-08-22 | BK | 100.81 | 101.77 | 100.57 | 101.19 | 101.19 | 3.472e+6 |
| 2025-08-22 | BKNG | 227.66 | 230.43 | 225.26 | 227.48 | 227.48 | 4.889e+6 |
| 2025-08-22 | BKR | 43.12 | 44.46 | 43.1 | 44.24 | 44.24 | 4.486e+6 |
| 2025-08-22 | BLDR | 133.4 | 145.17 | 131.45 | 144.45 | 144.45 | 4.185e+6 |
| 2025-08-22 | BLK | 1,111.95 | 1,140.38 | 1,109.1 | 1,130.94 | 1,130.94 | 433,703 |
| 2025-08-22 | BMY | 47.13 | 47.39 | 46.05 | 46.24 | 46.24 | 1.161e+7 |
| 2025-08-22 | BR | 257.93 | 260.54 | 257.3 | 258.65 | 258.65 | 651,200 |
| 2025-08-22 | BRO | 96.33 | 96.68 | 95.83 | 95.96 | 95.96 | 1.594e+6 |
| 2025-08-22 | BWA | 41.78 | 42.69 | 41.6 | 42.66 | 42.66 | 1.961e+6 |
| 2025-08-22 | BX | 159.96 | 167.44 | 158.99 | 165.52 | 165.52 | 5.189e+6 |
| 2025-08-22 | C | 91.5 | 94.11 | 91.38 | 93.76 | 93.76 | 2.012e+7 |
| 2025-08-22 | CA | 23.67 | 23.67 | 23.65 | 23.66 | 23.66 | 2,600 |
| 2025-08-22 | CAG | 18.21 | 18.54 | 18.2 | 18.43 | 18.43 | 1.218e+7 |
| 2025-08-22 | CAH | 150.6 | 151.5 | 146.01 | 146.89 | 146.89 | 2.686e+6 |
| 2025-08-22 | CARR | 64.59 | 67.2 | 64.3 | 66.97 | 66.97 | 5.535e+6 |
| 2025-08-22 | CASY | 509.13 | 509.13 | 497.51 | 501.89 | 501.89 | 301,800 |
| 2025-08-22 | CB | 278.13 | 279.04 | 274.62 | 275.05 | 275.05 | 1.402e+6 |
| 2025-08-22 | CBRE | 160.12 | 164.89 | 159.16 | 164.41 | 164.41 | 1.793e+6 |
| 2025-08-22 | CCI | 99.56 | 100.98 | 99.42 | 100.19 | 100.19 | 2.388e+6 |
| 2025-08-22 | CCL | 29.18 | 31.04 | 29.07 | 30.96 | 30.96 | 2.721e+7 |
| 2025-08-22 | CDW | 162.51 | 166.62 | 161.16 | 163.83 | 163.83 | 1.577e+6 |
| 2025-08-22 | CE | 44.87 | 48.78 | 44.57 | 48.55 | 48.55 | 2.788e+6 |
| 2025-08-22 | CEG | 312.65 | 316.72 | 307.95 | 308.91 | 308.91 | 1.856e+6 |
| 2025-08-22 | CF | 85.11 | 85.96 | 84.74 | 85.2 | 85.2 | 1.634e+6 |
| 2025-08-22 | CFG | 47.65 | 49.62 | 47.56 | 49.6 | 49.6 | 5.327e+6 |
| 2025-08-22 | CHTR | 270.12 | 282.6 | 269.58 | 277.58 | 277.58 | 1.821e+6 |
| 2025-08-22 | CI | 297.83 | 303.5 | 297.59 | 299.49 | 299.49 | 1.128e+6 |
| 2025-08-22 | CINF | 151.62 | 153.83 | 151.41 | 152.82 | 152.82 | 458,400 |
| 2025-08-22 | CLX | 116.52 | 117.37 | 116.13 | 116.3 | 116.3 | 1.280e+6 |
| 2025-08-22 | CMA | 66.09 | 68.97 | 66.07 | 68.34 | 68.34 | 2.358e+6 |
| 2025-08-22 | CMCSA | 32.61 | 33.28 | 32.61 | 33.04 | 33.04 | 2.527e+7 |
| 2025-08-22 | CME | 265.24 | 266.02 | 259.94 | 260.77 | 260.77 | 1.592e+6 |
| 2025-08-22 | DVN | 33.45 | 34.63 | 33.4 | 34.51 | 34.51 | 8.413e+6 |
| 2025-08-22 | DXCM | 81.01 | 82.36 | 80.47 | 82.26 | 82.26 | 3.667e+6 |
| 2025-08-22 | EBAY | 98.58 | 98.58 | 97.18 | 98.24 | 98.24 | 6.652e+6 |
| 2025-08-22 | ECL | 282.15 | 283.79 | 281.12 | 281.5 | 281.5 | 1.150e+6 |
| 2025-08-22 | ED | 99.73 | 100.26 | 98.39 | 99.19 | 99.19 | 2.753e+6 |
| 2025-08-22 | EG | 344.48 | 346.33 | 336.97 | 337.67 | 337.67 | 260,302 |
| 2025-08-22 | ELV | 307.47 | 313.93 | 307.37 | 311.3 | 311.3 | 2.962e+6 |
| 2025-08-22 | EMC | 29.86 | 29.99 | 29.86 | 29.99 | 29.99 | 1,300 |
| 2025-08-22 | FITB | 41.99 | 43.65 | 41.99 | 43.63 | 43.63 | 4.093e+6 |
| 2025-08-22 | FIX | 694.9 | 715.8 | 687.36 | 688.43 | 688.43 | 526,212 |
| 2025-08-22 | FL | 25.99 | 26.5 | 25.71 | 26.42 | 26.42 | 5.109e+6 |
| 2025-08-22 | FMC | 38.54 | 39.71 | 38.4 | 39.56 | 39.56 | 1.567e+6 |
| 2025-08-22 | FOSL | 2.81 | 3.04 | 2.8 | 2.92 | 2.92 | 591,100 |
| 2025-08-22 | FOXA | 58.82 | 59.67 | 58.53 | 58.86 | 58.86 | 2.847e+6 |