Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60101–60150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | BLDR | 106.35 | 108 | 104.55 | 105.01 | 105.01 | 1.396e+6 |
| 2025-12-09 | BLK | 1,054.38 | 1,068.13 | 1,053.31 | 1,065.37 | 1,065.37 | 445,352 |
| 2025-12-09 | BR | 225.56 | 226.09 | 222.68 | 223.15 | 223.15 | 647,200 |
| 2025-12-09 | BRO | 78.02 | 78.65 | 77.27 | 78.01 | 78.01 | 2.395e+6 |
| 2025-12-09 | BSX | 94.45 | 94.84 | 92.26 | 92.53 | 92.53 | 1.267e+7 |
| 2025-12-09 | BWA | 41.56 | 42.3 | 41.51 | 42 | 42 | 2.654e+6 |
| 2025-12-09 | BX | 148.65 | 154.64 | 148.4 | 152.81 | 152.81 | 6.540e+6 |
| 2025-12-09 | BXP | 66.91 | 68.22 | 66.44 | 67.36 | 67.36 | 909,700 |
| 2025-12-09 | C | 107.73 | 108.77 | 105.95 | 108.35 | 108.35 | 1.582e+7 |
| 2025-12-09 | CA | 24.56 | 24.67 | 24.56 | 24.62 | 24.62 | 8,800 |
| 2025-12-09 | CAG | 16.38 | 16.51 | 16.21 | 16.37 | 16.37 | 1.050e+7 |
| 2025-12-09 | CARR | 52.4 | 53.02 | 51.62 | 52.43 | 52.43 | 1.247e+7 |
| 2025-12-09 | CASY | 565.79 | 567.98 | 553.2 | 562.33 | 562.33 | 537,800 |
| 2025-12-09 | CB | 296.5 | 301.64 | 295.19 | 299.38 | 299.38 | 1.977e+6 |
| 2025-12-09 | CBRE | 155.76 | 158.83 | 155.43 | 156.02 | 156.02 | 1.507e+6 |
| 2025-12-09 | CCI | 88.85 | 89.57 | 87.74 | 88.05 | 88.05 | 2.515e+6 |
| 2025-12-09 | CCL | 25.41 | 25.59 | 25 | 25.24 | 25.24 | 1.704e+7 |
| 2025-12-09 | CDNS | 336.26 | 338.04 | 333.46 | 335.07 | 335.07 | 994,336 |
| 2025-12-09 | CDW | 143.64 | 146.31 | 143.45 | 145.52 | 145.52 | 1.113e+6 |
| 2025-12-09 | CE | 39.92 | 41.85 | 39.78 | 40.16 | 40.16 | 1.393e+6 |
| 2025-12-09 | CEG | 355.18 | 363.61 | 352.99 | 358.12 | 358.12 | 1.360e+6 |
| 2025-12-09 | CFG | 54.92 | 55.93 | 54.31 | 55.15 | 55.15 | 8.558e+6 |
| 2025-12-09 | CHD | 81.1 | 83.31 | 81.1 | 82.11 | 82.11 | 3.727e+6 |
| 2025-12-09 | CHTR | 204.17 | 206.64 | 203.04 | 205.13 | 205.13 | 1.111e+6 |
| 2025-12-09 | CI | 263.72 | 265.04 | 261 | 261.27 | 261.27 | 1.160e+6 |
| 2025-12-09 | CIEN | 212.93 | 219.88 | 212.28 | 214.35 | 214.35 | 3.289e+6 |
| 2025-12-09 | CINF | 159.61 | 161.28 | 159.58 | 159.7 | 159.7 | 353,707 |
| 2025-12-09 | CL | 76.01 | 77.56 | 75.66 | 76.04 | 76.04 | 6.254e+6 |
| 2025-12-09 | CLX | 98.83 | 100.61 | 98.69 | 99.06 | 99.06 | 1.926e+6 |
| 2025-12-09 | CMA | 83.34 | 84.6 | 83.07 | 83.09 | 83.09 | 1.104e+6 |
| 2025-12-09 | CMCSA | 24.4 | 24.66 | 24.22 | 24.53 | 24.53 | 2.932e+7 |
| 2025-12-09 | CME | 263.29 | 265.73 | 261.34 | 262.6 | 262.6 | 1.256e+6 |
| 2025-12-09 | CSCO | 77.95 | 79.03 | 77.67 | 78.66 | 78.66 | 1.574e+7 |
| 2025-12-09 | CSX | 36.11 | 36.36 | 36.03 | 36.25 | 36.25 | 8.390e+6 |
| 2025-12-09 | CTAS | 182.25 | 183.37 | 181.83 | 182.23 | 182.23 | 1.269e+6 |
| 2025-12-09 | CTSH | 79.74 | 80.86 | 79.51 | 79.98 | 79.98 | 3.440e+6 |
| 2025-12-09 | CVNA | 88.3 | 91.73 | 88.04 | 91.27 | 91.27 | 2.861e+7 |
| 2025-12-09 | CVS | 77.81 | 79.14 | 76.89 | 76.92 | 76.92 | 1.260e+7 |
| 2025-12-09 | CVX | 146.27 | 147.3 | 145.46 | 145.72 | 145.72 | 8.917e+6 |
| 2025-12-09 | D | 58.13 | 58.53 | 57.6 | 57.84 | 57.84 | 4.457e+6 |
| 2025-12-09 | DAL | 66.35 | 67.92 | 65.95 | 67.05 | 67.05 | 7.340e+6 |
| 2025-12-09 | DD | 40.1 | 40.81 | 40.03 | 40.29 | 40.29 | 3.677e+6 |
| 2025-12-09 | DDOG | 153.21 | 153.7 | 151.38 | 152.57 | 152.57 | 2.825e+6 |
| 2025-12-09 | DELL | 138.01 | 138.89 | 136.11 | 137.2 | 137.2 | 3.465e+6 |
| 2025-12-09 | DG | 123.86 | 127.4 | 122.96 | 124.42 | 124.42 | 4.086e+6 |
| 2025-12-09 | DGX | 180.1 | 181.15 | 177.03 | 178.03 | 178.03 | 846,500 |
| 2025-12-09 | DHR | 224.55 | 226 | 222.41 | 222.45 | 222.45 | 3.369e+6 |
| 2025-12-09 | DIS | 106.87 | 107.03 | 105.83 | 106.3 | 106.3 | 8.549e+6 |
| 2025-12-09 | DLTR | 119.62 | 121.55 | 118.87 | 119.68 | 119.68 | 2.435e+6 |
| 2025-12-09 | DOC | 16.17 | 16.35 | 15.88 | 15.92 | 15.92 | 6.557e+6 |