Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
16151–16200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-25 | BWA | 56.16 | 56.65 | 55.71 | 56.12 | 56.12 | 2.790e+6 |
| 2026-03-25 | BX | 109.65 | 110.68 | 106.38 | 107.39 | 107.39 | 6.285e+6 |
| 2026-03-25 | BXP | 52.96 | 53.23 | 51.39 | 52.13 | 52.13 | 1.601e+6 |
| 2026-03-25 | C | 114.45 | 115.58 | 113.05 | 113.94 | 113.94 | 1.132e+7 |
| 2026-03-25 | CAG | 15.19 | 15.19 | 14.67 | 14.94 | 14.94 | 1.743e+7 |
| 2026-03-25 | CARR | 59.24 | 59.69 | 58.22 | 59.04 | 59.04 | 4.271e+6 |
| 2026-03-25 | CASY | 689.19 | 721.01 | 689.19 | 713.74 | 713.74 | 765,006 |
| 2026-03-25 | CAT | 725.86 | 727.96 | 715.63 | 717.67 | 717.67 | 1.592e+6 |
| 2026-03-25 | CB | 326.37 | 327.91 | 322.12 | 323.21 | 323.21 | 1.626e+6 |
| 2026-03-25 | CBOE | 282.71 | 284.62 | 276.97 | 277.04 | 277.04 | 990,120 |
| 2026-03-25 | CBRE | 134.27 | 135.64 | 131.62 | 134.75 | 134.75 | 1.761e+6 |
| 2026-03-25 | CCI | 79.14 | 79.33 | 75.96 | 76.96 | 76.96 | 5.064e+6 |
| 2026-03-25 | CCL | 26.06 | 26.23 | 25.36 | 25.57 | 25.57 | 2.457e+7 |
| 2026-03-25 | CDNS | 288.69 | 290.37 | 277.65 | 281.39 | 281.39 | 2.617e+6 |
| 2026-03-25 | CDW | 121.51 | 122.37 | 118.14 | 120.59 | 120.59 | 1.511e+6 |
| 2026-03-25 | CEG | 302.3 | 308.71 | 299.86 | 302.85 | 302.85 | 2.424e+6 |
| 2026-03-25 | CFG | 59.19 | 59.74 | 58.16 | 59 | 59 | 3.684e+6 |
| 2026-03-25 | CHD | 94.31 | 95.19 | 92.56 | 94.07 | 94.07 | 1.801e+6 |
| 2026-03-25 | CHTR | 219.73 | 222.61 | 212.96 | 218.91 | 218.91 | 1.145e+6 |
| 2026-03-25 | CI | 266.37 | 270.95 | 264.29 | 270.36 | 270.36 | 1.772e+6 |
| 2026-03-25 | CIEN | 431.51 | 446.89 | 423.88 | 437.7 | 437.7 | 2.671e+6 |
| 2026-03-25 | CINF | 159.22 | 159.57 | 155.41 | 155.45 | 155.45 | 581,100 |
| 2026-03-25 | CL | 84.72 | 84.98 | 83.43 | 84.96 | 84.96 | 6.004e+6 |
| 2026-03-25 | CLX | 102.83 | 103.52 | 100.73 | 103.46 | 103.46 | 2.046e+6 |
| 2026-03-25 | CMCSA | 28.83 | 29.08 | 28.28 | 28.4 | 28.4 | 2.227e+7 |
| 2026-03-25 | CSCO | 80.56 | 82.24 | 80.46 | 81.39 | 81.39 | 2.315e+7 |
| 2026-03-25 | CSX | 39.22 | 39.72 | 39.03 | 39.57 | 39.57 | 1.370e+7 |
| 2026-03-25 | CTAS | 183.68 | 185.55 | 173.12 | 176.37 | 176.37 | 3.211e+6 |
| 2026-03-25 | CTRA | 34.79 | 35.3 | 34.67 | 35.18 | 35.18 | 5.914e+6 |
| 2026-03-25 | CTSH | 60.23 | 61.13 | 58.46 | 59.37 | 59.37 | 4.181e+6 |
| 2026-03-25 | CVNA | 60.92 | 62.14 | 60.07 | 61.71 | 61.71 | 1.204e+7 |
| 2026-03-25 | CVS | 72.11 | 72.74 | 70.82 | 71.55 | 71.55 | 5.364e+6 |
| 2026-03-25 | CVX | 204.13 | 205.36 | 202.76 | 203.29 | 203.29 | 8.865e+6 |
| 2026-03-25 | D | 60.74 | 61.29 | 60.33 | 60.66 | 60.66 | 3.865e+6 |
| 2026-03-25 | DAL | 66.83 | 68.42 | 66.83 | 67.81 | 67.81 | 1.324e+7 |
| 2026-03-25 | DD | 45.82 | 46.26 | 45.38 | 46.15 | 46.15 | 2.962e+6 |
| 2026-03-25 | DDOG | 124.91 | 127.47 | 122.12 | 123.29 | 123.29 | 3.566e+6 |
| 2026-03-25 | DE | 586.86 | 588.96 | 575.42 | 576.3 | 576.3 | 930,183 |
| 2026-03-25 | DELL | 177.21 | 184.29 | 177.07 | 183.44 | 183.44 | 1.133e+7 |
| 2026-03-25 | DG | 118.94 | 119.78 | 116.05 | 118.99 | 118.99 | 3.658e+6 |
| 2026-03-25 | DHR | 191.36 | 192.55 | 184.59 | 186.75 | 186.75 | 5.266e+6 |
| 2026-03-25 | DIS | 96.82 | 97.18 | 95.06 | 95.95 | 95.95 | 8.468e+6 |
| 2026-03-25 | DLTR | 108.07 | 108.85 | 106.03 | 106.64 | 106.64 | 2.338e+6 |
| 2026-03-25 | DOC | 16.55 | 16.78 | 16.37 | 16.62 | 16.62 | 8.251e+6 |
| 2026-03-25 | DOV | 217.96 | 218.78 | 211.75 | 215.16 | 215.16 | 939,900 |
| 2026-03-25 | DPZ | 362.7 | 364.51 | 359.06 | 362.53 | 362.53 | 943,495 |
| 2026-03-25 | DTE | 144.63 | 145.25 | 143.37 | 143.45 | 143.45 | 1.021e+6 |
| 2026-03-25 | DVA | 153.57 | 155.61 | 152.06 | 155.11 | 155.11 | 539,380 |
| 2026-03-25 | DVN | 49.92 | 50.58 | 49.63 | 50.41 | 50.41 | 1.038e+7 |
| 2026-03-25 | KHC | 21.48 | 21.68 | 21.28 | 21.51 | 21.51 | 1.416e+7 |