Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106651–106700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | ANET | 130.67 | 132.16 | 129.33 | 132.03 | 132.03 | 5.874e+6 |
| 2025-08-21 | AON | 369.92 | 373.17 | 368.6 | 372.67 | 372.67 | 1.126e+6 |
| 2025-08-21 | AOS | 70.33 | 71.06 | 70.11 | 70.61 | 70.61 | 723,410 |
| 2025-08-21 | AVB | 183.61 | 186.17 | 183.61 | 184.86 | 184.86 | 681,012 |
| 2025-08-21 | AVGO | 288.41 | 290.72 | 284.54 | 287.95 | 287.95 | 1.495e+7 |
| 2025-08-21 | AVY | 172.02 | 173.43 | 171.9 | 173.09 | 173.09 | 364,300 |
| 2025-08-21 | AWK | 142.4 | 143.29 | 142.34 | 142.95 | 142.95 | 849,100 |
| 2025-08-21 | AXON | 763 | 768 | 752.5 | 763.51 | 763.51 | 367,048 |
| 2025-08-21 | AYI | 312.94 | 315.2 | 311.28 | 313.71 | 313.71 | 125,029 |
| 2025-08-21 | BA | 227.13 | 227.58 | 223.71 | 224.46 | 224.46 | 6.101e+6 |
| 2025-08-21 | BALL | 52.34 | 52.54 | 51.86 | 52.14 | 52.14 | 2.561e+6 |
| 2025-08-21 | BAX | 23.92 | 24.1 | 23.63 | 23.65 | 23.65 | 6.019e+6 |
| 2025-08-21 | BBBY | 8.85 | 9.76 | 8.65 | 9.65 | 9.65 | 3.439e+6 |
| 2025-08-21 | BBWI | 28.56 | 28.91 | 28.4 | 28.61 | 28.61 | 3.305e+6 |
| 2025-08-21 | BBY | 68.85 | 69.82 | 68.59 | 69.48 | 69.48 | 2.806e+6 |
| 2025-08-21 | BDX | 153.37 | 153.67 | 151.75 | 151.95 | 151.95 | 1.659e+6 |
| 2025-08-21 | BEN | 23.51 | 23.61 | 23.39 | 23.51 | 23.51 | 2.491e+6 |
| 2025-08-21 | BG | 80.78 | 83.1 | 80.67 | 81.83 | 81.83 | 2.103e+6 |
| 2025-08-21 | BHF | 46.58 | 46.74 | 46.1 | 46.42 | 46.42 | 434,100 |
| 2025-08-21 | BIIB | 138.26 | 140.2 | 137.59 | 139.12 | 139.12 | 1.074e+6 |
| 2025-08-21 | BK | 99.68 | 100.57 | 99.12 | 100.44 | 100.44 | 2.454e+6 |
| 2025-08-21 | BKNG | 224.57 | 227.24 | 222.64 | 227.08 | 227.08 | 3.909e+6 |
| 2025-08-21 | BKR | 42.41 | 43.21 | 42.25 | 42.95 | 42.95 | 4.270e+6 |
| 2025-08-21 | BLDR | 131.74 | 133.39 | 130.35 | 133.22 | 133.22 | 1.628e+6 |
| 2025-08-21 | BLK | 1,107.94 | 1,112.06 | 1,102.04 | 1,107.87 | 1,107.87 | 275,100 |
| 2025-08-21 | BMY | 46.58 | 47.21 | 46.39 | 46.74 | 46.74 | 8.782e+6 |
| 2025-08-21 | BR | 257.31 | 258.1 | 256.03 | 257.32 | 257.32 | 529,615 |
| 2025-08-21 | BRO | 95.82 | 96.28 | 95.08 | 95.7 | 95.7 | 2.248e+6 |
| 2025-08-21 | BWA | 41.46 | 41.62 | 41.12 | 41.38 | 41.38 | 2.370e+6 |
| 2025-08-21 | BX | 159.21 | 160.05 | 158.17 | 158.67 | 158.67 | 3.657e+6 |
| 2025-08-21 | C | 91.4 | 91.41 | 90.03 | 91.14 | 91.14 | 1.764e+7 |
| 2025-08-21 | CA | 23.64 | 23.64 | 23.6 | 23.6 | 23.6 | 1,600 |
| 2025-08-21 | CAG | 17.99 | 18.14 | 17.82 | 18.09 | 18.09 | 7.468e+6 |
| 2025-08-21 | CAH | 151.26 | 152.45 | 150.33 | 150.34 | 150.34 | 3.325e+6 |
| 2025-08-21 | CARR | 65.83 | 65.93 | 64.16 | 64.26 | 64.26 | 1.028e+7 |
| 2025-08-21 | CASY | 510.07 | 510.81 | 504.27 | 508.79 | 508.79 | 184,603 |
| 2025-08-21 | CB | 277.4 | 277.93 | 275.9 | 276.17 | 276.17 | 1.132e+6 |
| 2025-08-21 | CBRE | 159.39 | 160.42 | 158.85 | 159.12 | 159.12 | 1.468e+6 |
| 2025-08-21 | CCI | 98.97 | 99.72 | 98.65 | 99.23 | 99.23 | 1.898e+6 |
| 2025-08-21 | CCL | 28.79 | 29.17 | 28.57 | 28.96 | 28.96 | 1.045e+7 |
| 2025-08-21 | CDW | 162.54 | 162.76 | 159.78 | 161.06 | 161.06 | 710,818 |
| 2025-08-21 | CE | 44.68 | 45.05 | 44.01 | 44.61 | 44.61 | 1.687e+6 |
| 2025-08-21 | CEG | 313.71 | 316.92 | 309.45 | 311.26 | 311.26 | 1.623e+6 |
| 2025-08-21 | CF | 84.25 | 85.33 | 84.25 | 85.05 | 85.05 | 1.549e+6 |
| 2025-08-21 | CFG | 47.42 | 47.63 | 47.06 | 47.35 | 47.35 | 2.898e+6 |
| 2025-08-21 | CHTR | 265.56 | 268.87 | 264.22 | 267.98 | 267.98 | 1.186e+6 |
| 2025-08-21 | CI | 299.53 | 300.41 | 295.88 | 296.14 | 296.14 | 999,198 |
| 2025-08-21 | CINF | 150.65 | 151.35 | 150.34 | 150.42 | 150.42 | 384,234 |
| 2025-08-21 | CLX | 116.15 | 116.69 | 115.28 | 115.84 | 115.84 | 1.756e+6 |
| 2025-08-21 | CMA | 65.93 | 66.23 | 65.45 | 65.74 | 65.74 | 1.421e+6 |