Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
23451–23500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-03-09 | BAC | 47.94 | 48.15 | 46.77 | 47.9 | 47.9 | 6.275e+7 |
| 2026-03-09 | BALL | 61.79 | 62.69 | 60.75 | 62.39 | 62.39 | 1.836e+6 |
| 2026-03-09 | BAX | 17.26 | 17.97 | 17 | 17.91 | 17.91 | 1.092e+7 |
| 2026-03-09 | BBBY | 4.91 | 5.14 | 4.72 | 5.09 | 5.09 | 1.831e+6 |
| 2026-03-09 | BBY | 64.12 | 65.22 | 62.09 | 64.97 | 64.97 | 5.551e+6 |
| 2026-03-09 | BDX | 163.95 | 166 | 160.72 | 164.41 | 164.41 | 2.905e+6 |
| 2026-03-09 | BEN | 25.3 | 25.5 | 24.29 | 25.41 | 25.41 | 5.785e+6 |
| 2026-03-09 | BG | 115.97 | 119.12 | 114.99 | 118.08 | 118.08 | 2.409e+6 |
| 2026-03-09 | BHF | 59.1 | 60.59 | 58.9 | 60.38 | 60.38 | 962,004 |
| 2026-03-09 | BIIB | 183.91 | 188.5 | 182.6 | 188.24 | 188.24 | 651,626 |
| 2026-03-09 | BIO | 268.2 | 272.04 | 264.92 | 271.44 | 271.44 | 314,932 |
| 2026-03-09 | BK | 112.71 | 115.25 | 111.27 | 114.65 | 114.65 | 3.556e+6 |
| 2026-03-09 | BKNG | 178.47 | 179.56 | 173.6 | 177.63 | 177.63 | 1.297e+7 |
| 2026-03-09 | BLDR | 91.57 | 95.6 | 89.41 | 94.95 | 94.95 | 3.306e+6 |
| 2026-03-09 | BLK | 929.38 | 960.39 | 919 | 957.67 | 957.67 | 1.933e+6 |
| 2026-03-09 | BR | 192.74 | 193.53 | 186.87 | 187.98 | 187.98 | 2.452e+6 |
| 2026-03-09 | BRK-B | 494.9 | 498.82 | 490.21 | 497.2 | 497.2 | 5.834e+6 |
| 2026-03-09 | BRO | 72.58 | 73.19 | 70.37 | 70.84 | 70.84 | 3.227e+6 |
| 2026-03-09 | BSX | 70.32 | 72.37 | 69.52 | 71.9 | 71.9 | 1.165e+7 |
| 2026-03-09 | BWA | 50.39 | 53.3 | 50.21 | 53.25 | 53.25 | 3.703e+6 |
| 2026-03-09 | BX | 107.25 | 110.68 | 105.06 | 109.63 | 109.63 | 1.044e+7 |
| 2026-03-09 | BXP | 51.7 | 52.05 | 49.05 | 51.77 | 51.77 | 3.778e+6 |
| 2026-03-09 | C | 103.96 | 106.55 | 101.53 | 106.09 | 106.09 | 1.853e+7 |
| 2026-03-09 | CAG | 18.49 | 18.63 | 18.16 | 18.2 | 18.2 | 1.101e+7 |
| 2026-03-09 | CARR | 57 | 58.88 | 56.23 | 58.51 | 58.51 | 7.502e+6 |
| 2026-03-09 | CASY | 658.29 | 664.86 | 627.06 | 664.08 | 664.08 | 982,600 |
| 2026-03-09 | CAT | 663.96 | 707.28 | 661.59 | 703.48 | 703.48 | 3.584e+6 |
| 2026-03-09 | CB | 325.19 | 326.55 | 320.81 | 323.45 | 323.45 | 1.738e+6 |
| 2026-03-09 | CBRE | 133.89 | 137.54 | 131 | 136.94 | 136.94 | 2.579e+6 |
| 2026-03-09 | CCI | 89 | 89.14 | 86.85 | 88.62 | 88.62 | 2.770e+6 |
| 2026-03-09 | CCL | 24.32 | 26.23 | 23.33 | 26.23 | 26.23 | 5.615e+7 |
| 2026-03-09 | CDNS | 293.76 | 300.27 | 289.37 | 298.05 | 298.05 | 2.494e+6 |
| 2026-03-09 | CDW | 119.88 | 120.72 | 117.47 | 120.03 | 120.03 | 1.375e+6 |
| 2026-03-09 | CEG | 311.78 | 323.45 | 308.55 | 322.49 | 322.49 | 2.737e+6 |
| 2026-03-09 | CFG | 57.29 | 57.89 | 55.36 | 57.89 | 57.89 | 7.005e+6 |
| 2026-03-09 | CHD | 99.61 | 102.17 | 99.25 | 101.91 | 101.91 | 2.635e+6 |
| 2026-03-09 | CHTR | 229.24 | 229.72 | 221.53 | 222.81 | 222.81 | 1.717e+6 |
| 2026-03-09 | DIS | 100.55 | 101.87 | 98.45 | 101.66 | 101.66 | 1.172e+7 |
| 2026-03-09 | DLTR | 114.52 | 116.13 | 111.3 | 115.85 | 115.85 | 2.639e+6 |
| 2026-03-09 | DOC | 16.72 | 17.21 | 16.53 | 17.13 | 17.13 | 5.853e+6 |
| 2026-03-09 | DOV | 204.72 | 211.26 | 201.79 | 211 | 211 | 1.334e+6 |
| 2026-03-09 | DPZ | 403.91 | 414.5 | 396.93 | 413.69 | 413.69 | 1.100e+6 |
| 2026-03-09 | DTE | 149.27 | 149.57 | 146.03 | 147.8 | 147.8 | 989,737 |
| 2026-03-09 | DVA | 150 | 153.41 | 147.21 | 152.56 | 152.56 | 1.043e+6 |
| 2026-03-09 | DVN | 44.97 | 45.76 | 43.95 | 44.59 | 44.59 | 2.565e+7 |
| 2026-03-09 | DXC | 12.67 | 12.87 | 12.22 | 12.51 | 12.51 | 2.309e+6 |
| 2026-03-09 | DXCM | 67.02 | 68.94 | 66 | 68.74 | 68.74 | 4.073e+6 |
| 2026-03-09 | EBAY | 91.74 | 93.2 | 90.3 | 92.91 | 92.91 | 4.230e+6 |
| 2026-03-09 | EFX | 204.18 | 204.65 | 194.39 | 203.91 | 203.91 | 1.654e+6 |
| 2026-03-09 | EG | 329.17 | 329.83 | 323.58 | 326.01 | 326.01 | 359,200 |