Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111951–112000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | BLDR | 130.79 | 133.9 | 130.64 | 132.2 | 132.2 | 1.357e+6 |
| 2025-08-08 | BLK | 1,102.91 | 1,109.26 | 1,097.82 | 1,108.08 | 1,108.08 | 427,904 |
| 2025-08-08 | BMY | 43.83 | 44.48 | 43.7 | 44.34 | 44.34 | 9.988e+6 |
| 2025-08-08 | BR | 263.45 | 264.56 | 261.17 | 262.36 | 262.36 | 536,111 |
| 2025-08-08 | BRO | 92.05 | 92.96 | 91.6 | 92.83 | 92.83 | 3.644e+6 |
| 2025-08-08 | BWA | 37.83 | 38.25 | 37.71 | 38.12 | 38.12 | 1.972e+6 |
| 2025-08-08 | BX | 163.58 | 165.9 | 162.75 | 163.98 | 163.98 | 2.280e+6 |
| 2025-08-08 | C | 90.52 | 91.82 | 89.9 | 91.27 | 91.27 | 1.077e+7 |
| 2025-08-08 | CA | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 100 |
| 2025-08-08 | CAG | 18.03 | 18.13 | 17.89 | 18.04 | 18.04 | 9.649e+6 |
| 2025-08-08 | CAH | 152.65 | 156.25 | 152.42 | 156.13 | 156.13 | 1.634e+6 |
| 2025-08-08 | CARR | 65.74 | 66.12 | 65.2 | 65.27 | 65.27 | 3.321e+6 |
| 2025-08-08 | CASY | 518.79 | 522.54 | 515.71 | 517.56 | 517.56 | 209,421 |
| 2025-08-08 | CB | 267.32 | 269.18 | 267.13 | 268.66 | 268.66 | 961,206 |
| 2025-08-08 | CBRE | 154.87 | 156.13 | 154.61 | 155.4 | 155.4 | 990,327 |
| 2025-08-08 | CCI | 102.63 | 102.97 | 100.61 | 100.87 | 100.87 | 1.965e+6 |
| 2025-08-08 | CCL | 28.79 | 28.83 | 28.02 | 28.07 | 28.07 | 1.806e+7 |
| 2025-08-08 | CDW | 159.61 | 160.55 | 158.98 | 159.83 | 159.83 | 1.067e+6 |
| 2025-08-08 | CE | 48.67 | 48.96 | 47.55 | 47.97 | 47.97 | 1.759e+6 |
| 2025-08-08 | CEG | 336.94 | 340.42 | 330.52 | 334.02 | 334.02 | 1.961e+6 |
| 2025-08-08 | CF | 81.52 | 81.95 | 78.63 | 79.21 | 79.21 | 5.731e+6 |
| 2025-08-08 | CFG | 45.98 | 46.37 | 45.55 | 46.19 | 46.19 | 3.151e+6 |
| 2025-08-08 | CHTR | 258.9 | 260.7 | 256.03 | 256.57 | 256.57 | 1.782e+6 |
| 2025-08-08 | CI | 265.69 | 271.24 | 265.68 | 270.51 | 270.51 | 1.518e+6 |
| 2025-08-08 | CINF | 149.14 | 150.9 | 146.9 | 147.64 | 147.64 | 510,600 |
| 2025-08-08 | CLX | 120.53 | 121 | 118.87 | 119.48 | 119.48 | 1.300e+6 |
| 2025-08-08 | CMA | 65.34 | 66.19 | 64.68 | 65.66 | 65.66 | 1.250e+6 |
| 2025-08-08 | CMCSA | 30.66 | 31 | 30.56 | 30.64 | 30.64 | 1.628e+7 |
| 2025-08-08 | CME | 272.82 | 275.07 | 270.91 | 273.05 | 273.05 | 1.489e+6 |
| 2025-08-08 | CSCO | 69.08 | 70.83 | 69.06 | 70.6 | 70.6 | 3.166e+7 |
| 2025-08-08 | CSGP | 95.53 | 96.27 | 94.33 | 94.5 | 94.5 | 2.430e+6 |
| 2025-08-08 | CSX | 35.01 | 35.43 | 34.92 | 35.04 | 35.04 | 1.086e+7 |
| 2025-08-08 | CTAS | 221.33 | 224.62 | 221.32 | 224.14 | 224.14 | 1.740e+6 |
| 2025-08-08 | CTSH | 67.75 | 68.45 | 67.46 | 68.14 | 68.14 | 2.771e+6 |
| 2025-08-08 | CVNA | 71.35 | 71.45 | 68.27 | 69.51 | 69.51 | 1.410e+7 |
| 2025-08-08 | CVS | 61.97 | 64 | 61.74 | 63.92 | 63.92 | 6.462e+6 |
| 2025-08-08 | CVX | 147.8 | 149.49 | 147.33 | 148.78 | 148.78 | 6.333e+6 |
| 2025-08-08 | D | 59.97 | 60.23 | 59.55 | 59.79 | 59.79 | 3.895e+6 |
| 2025-08-08 | DAL | 53.68 | 53.84 | 52.44 | 53.19 | 53.19 | 6.638e+6 |
| 2025-08-08 | DASH | 269.46 | 270.07 | 254.39 | 259.19 | 259.19 | 5.343e+6 |
| 2025-08-08 | DAY | 52.62 | 52.75 | 50.93 | 51.17 | 51.17 | 1.994e+6 |
| 2025-08-08 | DDOG | 136.59 | 139.75 | 129.36 | 130.91 | 130.91 | 1.087e+7 |
| 2025-08-08 | DE | 503.77 | 511.21 | 502.35 | 505.36 | 505.36 | 883,909 |
| 2025-08-08 | DG | 114.27 | 116.2 | 113.59 | 114.59 | 114.59 | 2.425e+6 |
| 2025-08-08 | DGX | 172.33 | 174.9 | 172.26 | 174.61 | 174.61 | 616,300 |
| 2025-08-08 | DHI | 152.62 | 155.1 | 152.62 | 155.1 | 155.1 | 3.548e+6 |
| 2025-08-08 | DIS | 112.53 | 113.52 | 111.26 | 111.67 | 111.67 | 9.491e+6 |
| 2025-08-08 | DLR | 167.76 | 168.2 | 165.83 | 166.25 | 166.25 | 905,227 |
| 2025-08-08 | DLTR | 117.63 | 118.06 | 115.7 | 116.12 | 116.12 | 2.050e+6 |
| 2025-08-08 | DOV | 173.08 | 173.92 | 171.92 | 172.14 | 172.14 | 608,878 |