Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
29551–29600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2026-02-23 | BAC | 52.54 | 52.96 | 50.6 | 50.78 | 50.78 | 5.060e+7 |
| 2026-02-23 | BALL | 66.08 | 66.94 | 65.77 | 66.94 | 66.94 | 1.741e+6 |
| 2026-02-23 | BAX | 21.24 | 21.47 | 21.06 | 21.25 | 21.25 | 6.048e+6 |
| 2026-02-23 | BBBY | 5.15 | 5.16 | 4.99 | 5.07 | 5.07 | 1.876e+6 |
| 2026-02-23 | BBY | 63.04 | 63.24 | 60.25 | 61.77 | 61.77 | 4.567e+6 |
| 2026-02-23 | BDX | 183.58 | 185.12 | 180.98 | 183.17 | 183.17 | 3.262e+6 |
| 2026-02-23 | BEN | 27.13 | 27.36 | 26.29 | 26.68 | 26.68 | 3.948e+6 |
| 2026-02-23 | BG | 121.19 | 123.8 | 120.04 | 120.59 | 120.59 | 1.225e+6 |
| 2026-02-23 | BHF | 63.68 | 63.68 | 62.54 | 62.54 | 62.54 | 1.130e+6 |
| 2026-02-23 | BIIB | 191.82 | 197.05 | 189.11 | 196.34 | 196.34 | 878,939 |
| 2026-02-23 | BIO | 269.26 | 271.03 | 267.13 | 268.25 | 268.25 | 282,200 |
| 2026-02-23 | BK | 117.21 | 118.53 | 113.67 | 115.08 | 115.08 | 3.465e+6 |
| 2026-02-23 | BKNG | 161.71 | 162.03 | 150.28 | 154.48 | 154.48 | 1.945e+7 |
| 2026-02-23 | BLDR | 110.09 | 110.46 | 106.54 | 107.28 | 107.28 | 1.817e+6 |
| 2026-02-23 | BLK | 1,093.88 | 1,102.08 | 1,050.15 | 1,065.08 | 1,065.08 | 727,295 |
| 2026-02-23 | BR | 175.89 | 176.31 | 172.45 | 174.77 | 174.77 | 1.428e+6 |
| 2026-02-23 | BRK-B | 496.5 | 503.55 | 493.73 | 494.09 | 494.09 | 3.557e+6 |
| 2026-02-23 | BRO | 68.99 | 69.96 | 68.61 | 68.96 | 68.96 | 3.834e+6 |
| 2026-02-23 | BSX | 74.27 | 75.32 | 74.26 | 74.37 | 74.37 | 1.022e+7 |
| 2026-02-23 | BWA | 58.56 | 58.91 | 57.83 | 58 | 58 | 3.256e+6 |
| 2026-02-23 | BX | 118.12 | 118.28 | 110.02 | 112.67 | 112.67 | 1.837e+7 |
| 2026-02-23 | BXP | 60.09 | 60.7 | 58.48 | 58.81 | 58.81 | 2.736e+6 |
| 2026-02-23 | C | 114.8 | 116.36 | 108.35 | 110.23 | 110.23 | 1.800e+7 |
| 2026-02-23 | CAG | 17.97 | 18.54 | 17.95 | 18.4 | 18.4 | 1.221e+7 |
| 2026-02-23 | CARR | 63.71 | 65.01 | 62.93 | 63.23 | 63.23 | 3.807e+6 |
| 2026-02-23 | CASY | 666.65 | 673.86 | 657.85 | 671.29 | 671.29 | 316,400 |
| 2026-02-23 | CAT | 757.51 | 766.52 | 751.35 | 755.03 | 755.03 | 2.290e+6 |
| 2026-02-23 | CB | 330.53 | 334.24 | 329.21 | 332.41 | 332.41 | 1.865e+6 |
| 2026-02-23 | CBRE | 146.62 | 150.06 | 143.33 | 144.18 | 144.18 | 3.656e+6 |
| 2026-02-23 | CCI | 86.76 | 87.57 | 85.58 | 86.62 | 86.62 | 3.133e+6 |
| 2026-02-23 | CCL | 31.72 | 32.17 | 29.77 | 30.23 | 30.23 | 2.415e+7 |
| 2026-02-23 | CDNS | 291.44 | 293.59 | 279.11 | 279.8 | 279.8 | 3.344e+6 |
| 2026-02-23 | CDW | 123.28 | 124.57 | 118.69 | 121.79 | 121.79 | 1.349e+6 |
| 2026-02-23 | CEG | 293.15 | 298.88 | 288.25 | 292.95 | 292.95 | 3.223e+6 |
| 2026-02-23 | CFG | 64.53 | 64.96 | 61.5 | 62.04 | 62.04 | 5.230e+6 |
| 2026-02-23 | CHD | 102.32 | 105.4 | 102.32 | 104.91 | 104.91 | 1.668e+6 |
| 2026-02-23 | CHTR | 229.35 | 232.05 | 223 | 227.52 | 227.52 | 1.307e+6 |
| 2026-02-23 | CI | 277.57 | 282.8 | 277.19 | 281.63 | 281.63 | 1.632e+6 |
| 2026-02-23 | CIEN | 332.86 | 346.55 | 330.2 | 344.84 | 344.84 | 2.197e+6 |
| 2026-02-23 | CINF | 162.95 | 163.94 | 159.72 | 159.97 | 159.97 | 1.063e+6 |
| 2026-02-23 | CL | 94.41 | 97.02 | 94.34 | 96.5 | 96.5 | 5.636e+6 |
| 2026-02-23 | CLX | 121.07 | 125.76 | 121.07 | 125.18 | 125.18 | 1.928e+6 |
| 2026-02-23 | CMCSA | 31.01 | 31.46 | 30.9 | 31.27 | 31.27 | 1.956e+7 |
| 2026-02-23 | CSCO | 78.42 | 79.05 | 76.52 | 77.32 | 77.32 | 2.449e+7 |
| 2026-02-23 | CSX | 42.04 | 42.38 | 41.41 | 41.83 | 41.83 | 1.109e+7 |
| 2026-02-23 | CTAS | 199.4 | 200.15 | 197.18 | 197.79 | 197.79 | 1.340e+6 |
| 2026-02-23 | CTSH | 63.8 | 64.09 | 60.46 | 60.7 | 60.7 | 1.048e+7 |
| 2026-02-23 | CVNA | 66.77 | 67.68 | 62.68 | 65.02 | 65.02 | 2.280e+7 |
| 2026-02-23 | CVS | 75.35 | 77.1 | 75.03 | 76.32 | 76.32 | 6.499e+6 |
| 2026-02-23 | CVX | 182.99 | 184.93 | 182.38 | 183.23 | 183.23 | 7.047e+6 |