Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108501–108550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | AWK | 141.43 | 141.9 | 139.77 | 139.8 | 139.8 | 900,100 |
| 2025-08-18 | AXON | 755.18 | 792.64 | 753.77 | 791.62 | 791.62 | 848,300 |
| 2025-08-18 | AYI | 314.17 | 319.64 | 313.36 | 318.8 | 318.8 | 285,000 |
| 2025-08-18 | BA | 234.47 | 235.16 | 229.11 | 232.41 | 232.41 | 8.456e+6 |
| 2025-08-18 | BALL | 53.42 | 53.64 | 52.28 | 52.28 | 52.28 | 2.580e+6 |
| 2025-08-18 | BAX | 24.01 | 24.21 | 23.26 | 23.42 | 23.42 | 8.252e+6 |
| 2025-08-18 | BBBY | 9.08 | 9.59 | 8.93 | 9.13 | 9.13 | 2.318e+6 |
| 2025-08-18 | BBWI | 27.95 | 29.43 | 27.93 | 29.33 | 29.33 | 6.903e+6 |
| 2025-08-18 | BBY | 68.97 | 69.15 | 68.34 | 68.91 | 68.91 | 3.490e+6 |
| 2025-08-18 | BDX | 151.33 | 152.56 | 150.66 | 150.69 | 150.69 | 2.243e+6 |
| 2025-08-18 | BEN | 24.26 | 24.29 | 24.02 | 24.03 | 24.03 | 1.889e+6 |
| 2025-08-18 | BG | 79.33 | 79.82 | 78.06 | 78.36 | 78.36 | 1.910e+6 |
| 2025-08-18 | BHF | 45.4 | 45.75 | 45 | 45.59 | 45.59 | 554,300 |
| 2025-08-18 | BIIB | 140 | 141.18 | 135.74 | 135.91 | 135.91 | 1.814e+6 |
| 2025-08-18 | BK | 99.58 | 100.48 | 99.5 | 100.4 | 100.4 | 2.966e+6 |
| 2025-08-18 | BKNG | 216.67 | 220.13 | 215.5 | 219.97 | 219.97 | 4.238e+6 |
| 2025-08-18 | BKR | 42.27 | 42.73 | 41.81 | 42.37 | 42.37 | 3.719e+6 |
| 2025-08-18 | BLDR | 137.13 | 138.71 | 135.79 | 136.52 | 136.52 | 1.107e+6 |
| 2025-08-18 | BLK | 1,116.98 | 1,123.88 | 1,109.91 | 1,119.07 | 1,119.07 | 405,860 |
| 2025-08-18 | BMY | 46.69 | 47 | 46.39 | 46.5 | 46.5 | 7.866e+6 |
| 2025-08-18 | BR | 257.09 | 258.24 | 256.47 | 256.56 | 256.56 | 609,321 |
| 2025-08-18 | BRO | 94.68 | 94.91 | 93.9 | 94.26 | 94.26 | 2.879e+6 |
| 2025-08-18 | BWA | 41.01 | 41.68 | 40.91 | 41.24 | 41.24 | 2.774e+6 |
| 2025-08-18 | BX | 166.41 | 166.93 | 163.83 | 164.28 | 164.28 | 3.975e+6 |
| 2025-08-18 | C | 91.88 | 92.88 | 91.86 | 92.74 | 92.74 | 8.781e+6 |
| 2025-08-18 | CA | 23.65 | 23.65 | 23.64 | 23.64 | 23.64 | 300 |
| 2025-08-18 | CAG | 17.99 | 18.03 | 17.79 | 17.79 | 17.79 | 9.454e+6 |
| 2025-08-18 | CAH | 147.84 | 149.97 | 147.31 | 148.51 | 148.51 | 2.063e+6 |
| 2025-08-18 | CARR | 64.58 | 65.8 | 64.54 | 65.72 | 65.72 | 3.661e+6 |
| 2025-08-18 | CASY | 505.16 | 509.13 | 504.53 | 504.82 | 504.82 | 190,702 |
| 2025-08-18 | CB | 271.04 | 271.75 | 269.73 | 270.32 | 270.32 | 1.161e+6 |
| 2025-08-18 | CBRE | 158.52 | 159.49 | 156.91 | 157.84 | 157.84 | 1.079e+6 |
| 2025-08-18 | CCI | 98.31 | 98.75 | 96.65 | 97.06 | 97.06 | 2.683e+6 |
| 2025-08-18 | CCL | 29.28 | 29.8 | 28.93 | 29.65 | 29.65 | 1.890e+7 |
| 2025-08-18 | CDW | 160.79 | 163.35 | 160.33 | 162.69 | 162.69 | 787,019 |
| 2025-08-18 | CE | 41.99 | 44.15 | 41.93 | 43.04 | 43.04 | 2.262e+6 |
| 2025-08-18 | CEG | 320.77 | 324.69 | 318.49 | 321.47 | 321.47 | 1.860e+6 |
| 2025-08-18 | CF | 84.39 | 84.7 | 82.3 | 83.17 | 83.17 | 3.058e+6 |
| 2025-08-18 | CFG | 47.08 | 47.46 | 46.91 | 47.42 | 47.42 | 2.614e+6 |
| 2025-08-18 | CHTR | 268.06 | 268.98 | 265.51 | 266.81 | 266.81 | 1.487e+6 |
| 2025-08-18 | CI | 293.48 | 298.28 | 292.75 | 293.56 | 293.56 | 1.962e+6 |
| 2025-08-18 | CINF | 148.19 | 148.19 | 147.11 | 147.3 | 147.3 | 376,300 |
| 2025-08-18 | CLX | 117.95 | 118.51 | 115.35 | 115.49 | 115.49 | 2.101e+6 |
| 2025-08-18 | CMA | 66.56 | 66.67 | 65.69 | 66.51 | 66.51 | 1.739e+6 |
| 2025-08-18 | CMCSA | 32.17 | 32.5 | 32.13 | 32.34 | 32.34 | 2.512e+7 |
| 2025-08-18 | CME | 265.31 | 267.05 | 261.39 | 261.64 | 261.64 | 2.165e+6 |
| 2025-08-18 | CSCO | 64.98 | 66 | 64.66 | 65.84 | 65.84 | 2.090e+7 |
| 2025-08-18 | CSGP | 89.27 | 89.5 | 88.1 | 88.16 | 88.16 | 2.726e+6 |
| 2025-08-18 | CSX | 35.75 | 35.91 | 35.32 | 35.59 | 35.59 | 1.942e+7 |
| 2025-08-18 | CTAS | 215.01 | 215.01 | 212.52 | 212.69 | 212.69 | 1.762e+6 |