Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
66201–66250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-24 | AON | 345.58 | 345.67 | 341.69 | 343.06 | 343.06 | 1.657e+6 |
| 2025-11-24 | AOS | 64.04 | 64.33 | 63.35 | 63.43 | 63.43 | 1.644e+6 |
| 2025-11-24 | APA | 23.38 | 24.11 | 23.1 | 24.02 | 24.02 | 6.880e+6 |
| 2025-11-24 | AVB | 176.51 | 177.28 | 175.04 | 176.73 | 176.73 | 1.859e+6 |
| 2025-11-24 | AVGO | 346.34 | 380.47 | 346.27 | 376.45 | 376.45 | 4.726e+7 |
| 2025-11-24 | AVY | 168.07 | 169.82 | 165.4 | 165.85 | 165.85 | 1.214e+6 |
| 2025-11-24 | AWK | 130.91 | 131.02 | 129.21 | 129.7 | 129.7 | 5.460e+6 |
| 2025-11-24 | AXON | 521.46 | 525.3 | 515.83 | 524.6 | 524.6 | 1.024e+6 |
| 2025-11-24 | AYI | 349.54 | 361.21 | 349.27 | 354.74 | 354.74 | 422,600 |
| 2025-11-24 | AZO | 3,876.53 | 3,903.81 | 3,840 | 3,851.52 | 3,851.52 | 141,700 |
| 2025-11-24 | BA | 180.31 | 180.31 | 177.3 | 179.12 | 179.12 | 9.386e+6 |
| 2025-11-24 | BAC | 51.09 | 51.68 | 50.85 | 51.37 | 51.37 | 5.285e+7 |
| 2025-11-24 | BALL | 49.13 | 49.47 | 48.27 | 48.48 | 48.48 | 6.498e+6 |
| 2025-11-24 | BAX | 18.29 | 18.44 | 18.09 | 18.16 | 18.16 | 8.506e+6 |
| 2025-11-24 | BBBY | 5.65 | 5.72 | 5.47 | 5.63 | 5.63 | 1.750e+6 |
| 2025-11-24 | BBWI | 14.89 | 15.62 | 14.89 | 15.43 | 15.43 | 1.863e+7 |
| 2025-11-24 | BBY | 74.81 | 75.27 | 73.1 | 73.51 | 73.51 | 7.166e+6 |
| 2025-11-24 | BDX | 149.85 | 150.39 | 148.22 | 148.37 | 148.37 | 2.671e+6 |
| 2025-11-24 | BEN | 21.09 | 21.5 | 21.01 | 21.42 | 21.42 | 5.939e+6 |
| 2025-11-24 | BG | 93.4 | 93.8 | 92.39 | 92.42 | 92.42 | 1.666e+6 |
| 2025-11-24 | BHF | 65.58 | 65.67 | 65.45 | 65.52 | 65.52 | 1.238e+6 |
| 2025-11-24 | BIIB | 177.65 | 185.17 | 175.57 | 176.82 | 176.82 | 4.164e+6 |
| 2025-11-24 | BIO | 314.85 | 324 | 311.63 | 322.48 | 322.48 | 383,303 |
| 2025-11-24 | BK | 105.71 | 107.3 | 104.61 | 107.17 | 107.17 | 5.511e+6 |
| 2025-11-24 | BKNG | 192.54 | 195.19 | 191.65 | 194.2 | 194.2 | 1.006e+7 |
| 2025-11-24 | BKR | 48.56 | 49.2 | 48.03 | 49.01 | 49.01 | 1.120e+7 |
| 2025-11-24 | BLDR | 101.14 | 103.51 | 99.6 | 100.53 | 100.53 | 2.514e+6 |
| 2025-11-24 | BLK | 996.42 | 1,013.61 | 994.53 | 1,008.93 | 1,008.93 | 1.010e+6 |
| 2025-11-24 | BR | 226.2 | 228 | 224.04 | 224.05 | 224.05 | 1.140e+6 |
| 2025-11-24 | BRO | 79.9 | 79.98 | 78.59 | 78.84 | 78.84 | 2.784e+6 |
| 2025-11-24 | BSX | 96.29 | 98.29 | 96.13 | 98.04 | 98.04 | 1.770e+7 |
| 2025-11-24 | BWA | 42.59 | 42.81 | 42.2 | 42.58 | 42.58 | 2.609e+6 |
| 2025-11-24 | BX | 139.5 | 140.65 | 138.19 | 138.51 | 138.51 | 4.848e+6 |
| 2025-11-24 | BXP | 68.57 | 69.38 | 68.08 | 69 | 69 | 1.500e+6 |
| 2025-11-24 | C | 97.75 | 99.63 | 97.63 | 98.71 | 98.71 | 1.739e+7 |
| 2025-11-24 | CA | 24.59 | 24.65 | 24.59 | 24.65 | 24.65 | 4,100 |
| 2025-11-24 | CAG | 16.95 | 17.02 | 16.74 | 16.75 | 16.75 | 1.297e+7 |
| 2025-11-24 | CARR | 51.98 | 52.66 | 51.23 | 51.34 | 51.34 | 9.384e+6 |
| 2025-11-24 | CASY | 557.46 | 559.64 | 538.63 | 539.91 | 539.91 | 420,200 |
| 2025-11-24 | CB | 297.17 | 297.69 | 292.51 | 294 | 294 | 2.113e+6 |
| 2025-11-24 | CBRE | 156.47 | 158.53 | 155.68 | 158.05 | 158.05 | 2.106e+6 |
| 2025-11-24 | CCI | 87.72 | 88.05 | 86.01 | 86.9 | 86.9 | 3.948e+6 |
| 2025-11-24 | CCL | 26.44 | 26.57 | 24.33 | 24.49 | 24.49 | 4.298e+7 |
| 2025-11-24 | CDNS | 303.37 | 305.72 | 299.65 | 304.47 | 304.47 | 2.997e+6 |
| 2025-11-24 | CDW | 138.75 | 140.29 | 137.34 | 139.75 | 139.75 | 1.731e+6 |
| 2025-11-24 | CE | 37.96 | 38.79 | 37.23 | 38.71 | 38.71 | 2.315e+6 |
| 2025-11-24 | CEG | 338.77 | 354.48 | 335.8 | 353.09 | 353.09 | 2.388e+6 |
| 2025-11-24 | CFG | 51.41 | 52.2 | 51.24 | 52.05 | 52.05 | 3.939e+6 |
| 2025-11-24 | CHD | 83.22 | 83.43 | 81.78 | 82.22 | 82.22 | 4.216e+6 |
| 2025-11-24 | CHTR | 200.93 | 204.82 | 198.33 | 199.08 | 199.08 | 2.880e+6 |