Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60701–60750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-08 | BBBY | 6.48 | 6.54 | 6.01 | 6.03 | 6.03 | 1.697e+6 |
| 2025-12-08 | BBWI | 18.67 | 19.55 | 18.51 | 19.49 | 19.49 | 8.844e+6 |
| 2025-12-08 | BBY | 72 | 72.15 | 70.52 | 70.54 | 70.54 | 4.759e+6 |
| 2025-12-08 | BDX | 149.98 | 150.88 | 147.97 | 148.03 | 148.03 | 2.214e+6 |
| 2025-12-08 | BEN | 22.86 | 22.86 | 22.41 | 22.48 | 22.48 | 2.711e+6 |
| 2025-12-08 | BG | 92.37 | 92.51 | 90.56 | 90.84 | 90.84 | 1.062e+6 |
| 2025-12-08 | BHF | 65.43 | 65.45 | 65.18 | 65.3 | 65.3 | 611,342 |
| 2025-12-08 | BIIB | 181.3 | 182.12 | 179.21 | 180.44 | 180.44 | 1.475e+6 |
| 2025-12-08 | BIO | 314.86 | 316.73 | 308.05 | 308.53 | 308.53 | 134,082 |
| 2025-12-08 | BK | 113.44 | 114.04 | 112.84 | 113.49 | 113.49 | 3.062e+6 |
| 2025-12-08 | BKNG | 207.06 | 207.9 | 204.32 | 206.62 | 206.62 | 7.600e+6 |
| 2025-12-08 | BKR | 48.74 | 48.85 | 46.8 | 47.06 | 47.06 | 9.766e+6 |
| 2025-12-08 | BLDR | 109.87 | 109.87 | 105.98 | 107.46 | 107.46 | 1.733e+6 |
| 2025-12-08 | BLK | 1,068.05 | 1,072.89 | 1,051.3 | 1,056.14 | 1,056.14 | 612,633 |
| 2025-12-08 | BR | 229.02 | 229.02 | 224 | 225.35 | 225.35 | 654,021 |
| 2025-12-08 | BRO | 77.55 | 78.04 | 76.7 | 77.24 | 77.24 | 2.814e+6 |
| 2025-12-08 | BSX | 96.91 | 97.07 | 92.73 | 93.84 | 93.84 | 1.472e+7 |
| 2025-12-08 | BWA | 42.51 | 42.62 | 41.59 | 41.78 | 41.78 | 3.771e+6 |
| 2025-12-08 | BX | 149.21 | 149.21 | 147.6 | 148.25 | 148.25 | 2.996e+6 |
| 2025-12-08 | BXP | 67.46 | 67.46 | 66.45 | 66.92 | 66.92 | 1.280e+6 |
| 2025-12-08 | C | 108.13 | 109.17 | 106.68 | 107.85 | 107.85 | 1.139e+7 |
| 2025-12-08 | CA | 24.58 | 24.63 | 24.58 | 24.63 | 24.63 | 4,900 |
| 2025-12-08 | CAG | 16.24 | 16.59 | 16.15 | 16.36 | 16.36 | 1.235e+7 |
| 2025-12-08 | CARR | 53.81 | 53.93 | 52.57 | 52.61 | 52.61 | 1.316e+7 |
| 2025-12-08 | CASY | 568.12 | 568.8 | 559.35 | 565.6 | 565.6 | 301,936 |
| 2025-12-08 | CB | 292.7 | 296.5 | 291.57 | 295.41 | 295.41 | 2.376e+6 |
| 2025-12-08 | CBRE | 160.16 | 160.16 | 155.16 | 155.39 | 155.39 | 1.621e+6 |
| 2025-12-08 | CCI | 87.08 | 88.86 | 85.96 | 88.65 | 88.65 | 2.593e+6 |
| 2025-12-08 | CCL | 25.65 | 25.87 | 25.27 | 25.73 | 25.73 | 1.576e+7 |
| 2025-12-08 | CDNS | 337.99 | 340.83 | 336.52 | 337.29 | 337.29 | 1.024e+6 |
| 2025-12-08 | CDW | 144.53 | 145.3 | 142.7 | 144.35 | 144.35 | 1.575e+6 |
| 2025-12-08 | CE | 40.67 | 40.88 | 39.51 | 39.99 | 39.99 | 3.161e+6 |
| 2025-12-08 | CEG | 361.73 | 363.2 | 352.98 | 356.64 | 356.64 | 1.638e+6 |
| 2025-12-08 | CFG | 54.85 | 55.64 | 54.67 | 54.97 | 54.97 | 6.309e+6 |
| 2025-12-08 | CHD | 83.26 | 83.61 | 80.98 | 81.09 | 81.09 | 3.289e+6 |
| 2025-12-08 | CHTR | 205.29 | 205.98 | 201.6 | 204.65 | 204.65 | 2.029e+6 |
| 2025-12-08 | CI | 263.99 | 264.05 | 256.86 | 262.1 | 262.1 | 2.547e+6 |
| 2025-12-08 | CIEN | 205 | 213.03 | 203 | 212.93 | 212.93 | 3.775e+6 |
| 2025-12-08 | CINF | 160.41 | 160.43 | 158.65 | 159.52 | 159.52 | 442,900 |
| 2025-12-08 | CLX | 101.58 | 102.07 | 98.58 | 98.58 | 98.58 | 2.563e+6 |
| 2025-12-08 | CMA | 83.27 | 84.08 | 82.81 | 83.24 | 83.24 | 2.106e+6 |
| 2025-12-08 | CMCSA | 25.02 | 25.03 | 24.33 | 24.4 | 24.4 | 4.284e+7 |
| 2025-12-08 | CME | 262.97 | 263.91 | 261.02 | 262.89 | 262.89 | 1.566e+6 |
| 2025-12-08 | CSCO | 77.38 | 78.53 | 77.29 | 78.02 | 78.02 | 1.745e+7 |
| 2025-12-08 | CSX | 36.2 | 36.73 | 36.17 | 36.23 | 36.23 | 9.128e+6 |
| 2025-12-08 | CTAS | 185.21 | 185.21 | 181.91 | 182.07 | 182.07 | 1.792e+6 |
| 2025-12-08 | CTSH | 79.81 | 80.21 | 79.43 | 79.74 | 79.74 | 3.512e+6 |
| 2025-12-08 | CVNA | 86.92 | 91.39 | 84.87 | 89.6 | 89.6 | 7.015e+7 |
| 2025-12-08 | CVS | 74.66 | 75.64 | 73.74 | 75.24 | 75.24 | 8.550e+6 |
| 2025-12-08 | CVX | 146.46 | 147.26 | 144.9 | 145.93 | 145.93 | 1.024e+7 |