Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69351–69400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-17 | FFIV | 232.23 | 234.24 | 227.88 | 228.64 | 228.64 | 812,277 |
| 2025-11-17 | BBWI | 21.6 | 21.96 | 20.92 | 21 | 21 | 9.806e+6 |
| 2025-11-17 | BBY | 73.41 | 73.85 | 71.98 | 72.57 | 72.57 | 3.195e+6 |
| 2025-11-17 | BDX | 149.37 | 151.72 | 147.75 | 148.38 | 148.38 | 3.851e+6 |
| 2025-11-17 | BEN | 21.43 | 21.53 | 20.8 | 20.96 | 20.96 | 7.516e+6 |
| 2025-11-17 | BG | 93.98 | 95.58 | 92.81 | 92.87 | 92.87 | 1.437e+6 |
| 2025-11-17 | CZR | 19.7 | 20.75 | 19.46 | 20.61 | 20.61 | 2.232e+7 |
| 2025-11-17 | BHF | 65.81 | 65.86 | 65.51 | 65.62 | 65.62 | 1.562e+6 |
| 2025-11-17 | GRMN | 191.44 | 192.23 | 187.32 | 188.27 | 188.27 | 1.306e+6 |
| 2025-11-17 | BIIB | 167 | 167.97 | 163.5 | 164.68 | 164.68 | 2.245e+6 |
| 2025-11-17 | APP | 554.45 | 558.94 | 532.31 | 539.27 | 539.27 | 3.909e+6 |
| 2025-11-17 | BIO | 313.67 | 315.35 | 303.3 | 304.06 | 304.06 | 165,038 |
| 2025-11-17 | EQR | 58.3 | 58.35 | 57.5 | 57.7 | 57.7 | 1.923e+6 |
| 2025-11-17 | BK | 109.54 | 109.81 | 105.81 | 105.88 | 105.88 | 3.548e+6 |
| 2025-11-17 | CRM | 241.08 | 241.84 | 234.63 | 236.06 | 236.06 | 5.281e+6 |
| 2025-11-17 | BKNG | 200.36 | 202.71 | 190.13 | 191.36 | 191.36 | 1.044e+7 |
| 2025-11-17 | KMI | 26.91 | 27.03 | 26.61 | 26.63 | 26.63 | 1.418e+7 |
| 2025-11-17 | BKR | 48.52 | 49.18 | 47.22 | 47.54 | 47.54 | 5.704e+6 |
| 2025-11-17 | CRL | 167.69 | 170.54 | 162.72 | 162.74 | 162.74 | 714,200 |
| 2025-11-17 | BLDR | 102.5 | 103.46 | 99.07 | 99.42 | 99.42 | 2.512e+6 |
| 2025-11-17 | GT | 7.5 | 7.64 | 7.39 | 7.43 | 7.43 | 6.713e+6 |
| 2025-11-17 | ERIE | 285.3 | 287.08 | 282.04 | 284.15 | 284.15 | 134,800 |
| 2025-11-17 | CL | 77.33 | 78.41 | 77.05 | 77.85 | 77.85 | 6.463e+6 |
| 2025-11-17 | BLK | 1,042.57 | 1,044.13 | 1,003.6 | 1,013.19 | 1,013.19 | 935,202 |
| 2025-11-17 | IFF | 64.82 | 65.57 | 64.33 | 64.35 | 64.35 | 2.619e+6 |
| 2025-11-17 | BR | 223.75 | 225.65 | 222.44 | 222.61 | 222.61 | 796,737 |
| 2025-11-17 | BRO | 80.3 | 80.74 | 79.61 | 80.3 | 80.3 | 2.446e+6 |
| 2025-11-17 | BSX | 102.27 | 102.71 | 101.26 | 101.76 | 101.76 | 6.765e+6 |
| 2025-11-17 | KVUE | 16.3 | 16.84 | 15.57 | 15.86 | 15.86 | 5.496e+7 |
| 2025-11-17 | KEY | 17.21 | 17.23 | 16.61 | 16.77 | 16.77 | 2.104e+7 |
| 2025-11-17 | BWA | 44.24 | 44.28 | 43 | 43.13 | 43.13 | 2.949e+6 |
| 2025-11-17 | MAC | 16.93 | 16.95 | 16.13 | 16.27 | 16.27 | 1.823e+6 |
| 2025-11-17 | CAH | 204.39 | 207.16 | 203.14 | 205.17 | 205.17 | 2.027e+6 |
| 2025-11-17 | BX | 137.81 | 138.29 | 134.21 | 135.57 | 135.57 | 3.511e+6 |
| 2025-11-17 | DRI | 172.32 | 172.92 | 168.92 | 169.21 | 169.21 | 1.354e+6 |
| 2025-11-17 | BXP | 68.88 | 69.09 | 67.09 | 67.48 | 67.48 | 1.064e+6 |
| 2025-11-17 | C | 99.09 | 99.29 | 96.26 | 97.22 | 97.22 | 1.139e+7 |
| 2025-11-17 | ETN | 349.9 | 351.42 | 337.85 | 340.74 | 340.74 | 3.020e+6 |
| 2025-11-17 | HLT | 269.85 | 269.85 | 264.47 | 265.65 | 265.65 | 1.375e+6 |
| 2025-11-17 | CA | 24.64 | 24.65 | 24.64 | 24.65 | 24.65 | 206 |
| 2025-11-17 | HII | 311.64 | 312.28 | 306.02 | 307.41 | 307.41 | 321,002 |
| 2025-11-17 | GPN | 73.45 | 73.78 | 71.8 | 72.12 | 72.12 | 1.628e+6 |
| 2025-11-17 | CAG | 16.66 | 16.71 | 16.35 | 16.37 | 16.37 | 1.089e+7 |
| 2025-11-17 | FANG | 146.99 | 147.31 | 144.18 | 144.71 | 144.71 | 1.272e+6 |
| 2025-11-17 | CARR | 53.71 | 53.77 | 52.53 | 52.71 | 52.71 | 5.767e+6 |
| 2025-11-17 | HBI | 6.65 | 6.65 | 6.45 | 6.48 | 6.48 | 5.422e+6 |
| 2025-11-17 | CASY | 538.55 | 542.8 | 534.48 | 535.47 | 535.47 | 341,300 |
| 2025-11-17 | CB | 295.22 | 296.73 | 293.19 | 293.77 | 293.77 | 1.406e+6 |
| 2025-11-17 | ALGN | 135.52 | 136.56 | 131.66 | 132.61 | 132.61 | 902,634 |
| 2025-11-17 | HP | 27.22 | 27.7 | 26.43 | 26.98 | 26.98 | 2.903e+6 |