Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
57651–57700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-15 | BIIB | 173.67 | 175.94 | 170.45 | 175.74 | 175.74 | 2.292e+6 |
| 2025-12-15 | BIO | 310 | 312.81 | 301.3 | 307.92 | 307.92 | 202,306 |
| 2025-12-15 | BK | 116.59 | 117.04 | 115.53 | 115.99 | 115.99 | 3.551e+6 |
| 2025-12-15 | BKNG | 213.83 | 218.9 | 213.37 | 217.81 | 217.81 | 9.160e+6 |
| 2025-12-15 | BKR | 47.32 | 47.32 | 46.17 | 46.56 | 46.56 | 6.401e+6 |
| 2025-12-15 | BLDR | 107.45 | 107.62 | 103.59 | 104.66 | 104.66 | 2.145e+6 |
| 2025-12-15 | BLK | 1,089.36 | 1,092.76 | 1,072.52 | 1,076.16 | 1,076.16 | 564,749 |
| 2025-12-15 | BR | 228.9 | 229.86 | 225.66 | 227.98 | 227.98 | 637,446 |
| 2025-12-15 | BRO | 81.32 | 81.96 | 81.09 | 81.91 | 81.91 | 2.716e+6 |
| 2025-12-15 | BSX | 92.8 | 93.12 | 91.77 | 92.19 | 92.19 | 1.177e+7 |
| 2025-12-15 | BWA | 45 | 45 | 44.23 | 44.73 | 44.73 | 2.817e+6 |
| 2025-12-15 | BX | 149.48 | 149.82 | 147.19 | 147.24 | 147.24 | 4.147e+6 |
| 2025-12-15 | BXP | 70.16 | 70.61 | 69.5 | 69.93 | 69.93 | 1.259e+6 |
| 2025-12-15 | C | 111.34 | 112.4 | 111.12 | 111.69 | 111.69 | 1.069e+7 |
| 2025-12-15 | CA | 24.66 | 24.66 | 24.6 | 24.6 | 24.6 | 3,500 |
| 2025-12-15 | CAG | 17.05 | 17.27 | 17.05 | 17.16 | 17.16 | 8.857e+6 |
| 2025-12-15 | CARR | 52.92 | 52.92 | 51.81 | 52.17 | 52.17 | 7.322e+6 |
| 2025-12-15 | CASY | 541.68 | 548.52 | 538.11 | 546.03 | 546.03 | 395,310 |
| 2025-12-15 | CB | 308.23 | 312.12 | 307.93 | 311.69 | 311.69 | 2.506e+6 |
| 2025-12-15 | CBRE | 161.6 | 161.78 | 158.2 | 158.87 | 158.87 | 1.302e+6 |
| 2025-12-15 | CCI | 88.96 | 89.25 | 86.73 | 88.39 | 88.39 | 4.455e+6 |
| 2025-12-15 | CCL | 27.81 | 28.5 | 27.62 | 28.29 | 28.29 | 2.136e+7 |
| 2025-12-15 | CDNS | 324.08 | 327.77 | 317.66 | 318.43 | 318.43 | 1.688e+6 |
| 2025-12-15 | CDW | 144.84 | 144.84 | 141.43 | 143.3 | 143.3 | 1.608e+6 |
| 2025-12-15 | CEG | 355.62 | 359.92 | 349.66 | 356.11 | 356.11 | 2.629e+6 |
| 2025-12-15 | CFG | 57.81 | 58.39 | 57.41 | 57.62 | 57.62 | 4.709e+6 |
| 2025-12-15 | CHD | 84.35 | 84.75 | 84.11 | 84.47 | 84.47 | 2.740e+6 |
| 2025-12-15 | CHTR | 206.17 | 210.37 | 205 | 209.52 | 209.52 | 1.533e+6 |
| 2025-12-15 | CI | 274.5 | 276.48 | 272.71 | 275.63 | 275.63 | 1.714e+6 |
| 2025-12-15 | CIEN | 220.84 | 226.02 | 215.6 | 216.18 | 216.18 | 2.687e+6 |
| 2025-12-15 | CINF | 164.95 | 165.78 | 163.49 | 165.22 | 165.22 | 522,400 |
| 2025-12-15 | CL | 77.53 | 78.6 | 77.29 | 78.46 | 78.46 | 4.667e+6 |
| 2025-12-15 | CLX | 101.61 | 101.82 | 98.85 | 99.36 | 99.36 | 3.313e+6 |
| 2025-12-15 | CMA | 89.15 | 89.93 | 87.84 | 88.11 | 88.11 | 2.631e+6 |
| 2025-12-15 | CMCSA | 25.22 | 25.91 | 25.15 | 25.83 | 25.83 | 4.271e+7 |
| 2025-12-15 | CME | 266.59 | 270.06 | 262.58 | 265.82 | 265.82 | 3.094e+6 |
| 2025-12-15 | CSCO | 77.38 | 77.88 | 76.72 | 77.42 | 77.42 | 1.765e+7 |
| 2025-12-15 | CSX | 37.4 | 37.42 | 36.7 | 37.06 | 37.06 | 1.999e+7 |
| 2025-12-15 | CTAS | 188.53 | 189.87 | 186.59 | 187.51 | 187.51 | 3.705e+6 |
| 2025-12-15 | CTSH | 83.45 | 83.69 | 80.86 | 83.04 | 83.04 | 6.502e+6 |
| 2025-12-15 | CVNA | 92.67 | 93.47 | 89.58 | 89.58 | 89.58 | 1.941e+7 |
| 2025-12-15 | CVS | 78.41 | 78.56 | 77.86 | 78.35 | 78.35 | 5.851e+6 |
| 2025-12-15 | CVX | 147.04 | 147.29 | 145.66 | 147 | 147 | 7.503e+6 |
| 2025-12-15 | D | 58.8 | 59.31 | 58.33 | 59.21 | 59.21 | 6.859e+6 |
| 2025-12-15 | DAL | 70.38 | 71.26 | 69.77 | 70.89 | 70.89 | 7.993e+6 |
| 2025-12-15 | DD | 40.97 | 41.16 | 40.04 | 40.29 | 40.29 | 5.957e+6 |
| 2025-12-15 | DDOG | 146.4 | 147.44 | 141.76 | 142.05 | 142.05 | 3.824e+6 |
| 2025-12-15 | DELL | 130.33 | 132.45 | 128.66 | 129.55 | 129.55 | 5.336e+6 |
| 2025-12-15 | DG | 133.1 | 134.36 | 130.85 | 131.74 | 131.74 | 4.562e+6 |
| 2025-12-15 | DGX | 181.63 | 183.17 | 181.34 | 182.48 | 182.48 | 951,930 |