Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
68051–68100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | AVY | 166.81 | 167.2 | 164.25 | 166.69 | 166.69 | 685,600 |
| 2025-11-19 | AWK | 127.91 | 128.45 | 125 | 125.37 | 125.37 | 1.956e+6 |
| 2025-11-19 | AXON | 533 | 533.51 | 521.19 | 531.09 | 531.09 | 1.060e+6 |
| 2025-11-19 | AYI | 346.5 | 352.76 | 344.43 | 348.05 | 348.05 | 216,350 |
| 2025-11-19 | AZO | 3,824.1 | 3,853.39 | 3,772.81 | 3,808.55 | 3,808.55 | 101,500 |
| 2025-11-19 | BA | 189.21 | 189.21 | 183.01 | 185.7 | 185.7 | 1.255e+7 |
| 2025-11-19 | BAC | 51.11 | 51.92 | 51.11 | 51.46 | 51.46 | 2.811e+7 |
| 2025-11-19 | BALL | 47.1 | 47.27 | 46.81 | 47.23 | 47.23 | 2.639e+6 |
| 2025-11-19 | BAX | 18.12 | 18.15 | 17.52 | 17.67 | 17.67 | 7.691e+6 |
| 2025-11-19 | BBBY | 5.77 | 6.15 | 5.7 | 5.72 | 5.72 | 1.916e+6 |
| 2025-11-19 | BBWI | 20.75 | 20.87 | 20.44 | 20.6 | 20.6 | 9.501e+6 |
| 2025-11-19 | BBY | 72.33 | 74.06 | 72.03 | 72.31 | 72.31 | 3.316e+6 |
| 2025-11-19 | BDX | 149.41 | 150.15 | 146.46 | 148.57 | 148.57 | 2.089e+6 |
| 2025-11-19 | BEN | 20.84 | 20.92 | 20.6 | 20.84 | 20.84 | 4.867e+6 |
| 2025-11-19 | BG | 95.15 | 95.6 | 90.02 | 92.06 | 92.06 | 2.611e+6 |
| 2025-11-19 | BHF | 65.76 | 65.9 | 65.56 | 65.67 | 65.67 | 1.148e+6 |
| 2025-11-19 | BIIB | 168.83 | 168.9 | 165.79 | 167.93 | 167.93 | 1.766e+6 |
| 2025-11-19 | BIO | 310.5 | 310.5 | 301.33 | 304.79 | 304.79 | 192,716 |
| 2025-11-19 | BK | 106.39 | 107.24 | 105.98 | 106.62 | 106.62 | 3.243e+6 |
| 2025-11-19 | BKNG | 190.01 | 190.73 | 185.71 | 186.84 | 186.84 | 8.658e+6 |
| 2025-11-19 | BKR | 46.93 | 48.26 | 46.85 | 48.14 | 48.14 | 6.304e+6 |
| 2025-11-19 | BLDR | 99.59 | 99.59 | 95.44 | 95.75 | 95.75 | 2.425e+6 |
| 2025-11-19 | BLK | 1,009.43 | 1,014.82 | 998.61 | 1,004.17 | 1,004.17 | 838,763 |
| 2025-11-19 | BR | 222.45 | 225.24 | 219.18 | 224.15 | 224.15 | 961,000 |
| 2025-11-19 | BRO | 79.67 | 80.49 | 77.68 | 78.4 | 78.4 | 2.291e+6 |
| 2025-11-19 | BSX | 99.34 | 99.44 | 95.99 | 97.01 | 97.01 | 1.617e+7 |
| 2025-11-19 | BWA | 43.33 | 43.39 | 42.62 | 42.81 | 42.81 | 2.150e+6 |
| 2025-11-19 | BX | 134.43 | 135.86 | 132.66 | 135.8 | 135.8 | 5.142e+6 |
| 2025-11-19 | BXP | 67.66 | 68.04 | 66.95 | 67.75 | 67.75 | 976,738 |
| 2025-11-19 | C | 97.21 | 99.6 | 97.13 | 98.85 | 98.85 | 8.427e+6 |
| 2025-11-19 | CA | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 100 |
| 2025-11-19 | CAG | 16.59 | 16.81 | 16.49 | 16.64 | 16.64 | 1.022e+7 |
| 2025-11-19 | CARR | 52.01 | 52.01 | 50.63 | 50.85 | 50.85 | 6.656e+6 |
| 2025-11-19 | CASY | 546.75 | 557.98 | 546.75 | 555.81 | 555.81 | 282,120 |
| 2025-11-19 | CB | 294.33 | 295.07 | 290.99 | 292.16 | 292.16 | 1.379e+6 |
| 2025-11-19 | CBRE | 150.95 | 153.16 | 150.57 | 151.79 | 151.79 | 1.331e+6 |
| 2025-11-19 | CCI | 89.06 | 89.31 | 87.34 | 88.88 | 88.88 | 2.177e+6 |
| 2025-11-19 | CCL | 25.82 | 26.11 | 25.57 | 25.8 | 25.8 | 1.273e+7 |
| 2025-11-19 | CDNS | 304.21 | 310.12 | 302.43 | 306.76 | 306.76 | 1.435e+6 |
| 2025-11-19 | CDW | 137.35 | 138.29 | 135.96 | 137.57 | 137.57 | 1.055e+6 |
| 2025-11-19 | CE | 36.3 | 36.78 | 35.36 | 36.12 | 36.12 | 1.811e+6 |
| 2025-11-19 | CEG | 343.29 | 361.67 | 341.94 | 356.45 | 356.45 | 3.338e+6 |
| 2025-11-19 | CFG | 49.71 | 50.55 | 49.49 | 50.44 | 50.44 | 3.413e+6 |
| 2025-11-19 | CHD | 82.49 | 82.86 | 81.77 | 82 | 82 | 1.786e+6 |
| 2025-11-19 | CHTR | 199.02 | 200.62 | 193.49 | 194.22 | 194.22 | 2.744e+6 |
| 2025-11-19 | CI | 271.72 | 272.96 | 268.03 | 268.99 | 268.99 | 1.733e+6 |
| 2025-11-19 | CIEN | 187.93 | 192.35 | 184.67 | 188.78 | 188.78 | 2.726e+6 |
| 2025-11-19 | CINF | 160.77 | 161.09 | 158.8 | 159.86 | 159.86 | 403,417 |
| 2025-11-19 | CLX | 98.5 | 98.84 | 96.11 | 96.14 | 96.14 | 2.622e+6 |
| 2025-11-19 | CMA | 75.54 | 76.18 | 74.98 | 75.86 | 75.86 | 1.060e+6 |