Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
69901–69950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-14 | BAC | 52.3 | 52.34 | 51.48 | 52.05 | 52.05 | 3.236e+7 |
| 2025-11-14 | BALL | 47.47 | 47.84 | 46.83 | 47.26 | 47.26 | 4.142e+6 |
| 2025-11-14 | BAX | 18.58 | 18.67 | 18.29 | 18.45 | 18.45 | 7.473e+6 |
| 2025-11-14 | BBBY | 6.19 | 6.26 | 6 | 6.03 | 6.03 | 2.334e+6 |
| 2025-11-14 | BBWI | 21.39 | 21.69 | 21.3 | 21.54 | 21.54 | 6.284e+6 |
| 2025-11-14 | BBY | 75.01 | 75.18 | 73.5 | 73.61 | 73.61 | 2.601e+6 |
| 2025-11-14 | BDX | 149.98 | 151.12 | 148.98 | 149.98 | 149.98 | 4.258e+6 |
| 2025-11-14 | BEN | 21.61 | 21.72 | 21.34 | 21.55 | 21.55 | 2.644e+6 |
| 2025-11-14 | BG | 94.68 | 95.66 | 93.13 | 94.2 | 94.2 | 1.114e+6 |
| 2025-11-14 | BHF | 65.72 | 65.89 | 65.6 | 65.78 | 65.78 | 1.701e+6 |
| 2025-11-14 | BIIB | 164.72 | 169 | 163 | 167.55 | 167.55 | 2.621e+6 |
| 2025-11-14 | BIO | 314.11 | 316.88 | 307.67 | 313.15 | 313.15 | 107,300 |
| 2025-11-14 | BK | 109.7 | 111.08 | 108.59 | 109.56 | 109.56 | 4.468e+6 |
| 2025-11-14 | BKNG | 202.41 | 204.29 | 199.97 | 201.07 | 201.07 | 5.138e+6 |
| 2025-11-14 | BKR | 47.34 | 48.73 | 46.56 | 48.39 | 48.39 | 7.976e+6 |
| 2025-11-14 | BLDR | 103.37 | 105.6 | 103 | 103.44 | 103.44 | 2.129e+6 |
| 2025-11-14 | BLK | 1,049.02 | 1,054.8 | 1,037.4 | 1,046.98 | 1,046.98 | 459,496 |
| 2025-11-14 | BR | 223.42 | 226.33 | 222.57 | 223.88 | 223.88 | 1.257e+6 |
| 2025-11-14 | BRO | 79.99 | 81.07 | 79.27 | 80.29 | 80.29 | 2.521e+6 |
| 2025-11-14 | BSX | 104.4 | 104.62 | 102.63 | 102.69 | 102.69 | 9.709e+6 |
| 2025-11-14 | BWA | 44.79 | 45.05 | 44.4 | 44.49 | 44.49 | 1.994e+6 |
| 2025-11-14 | BX | 135.52 | 139.57 | 134.07 | 138.53 | 138.53 | 4.645e+6 |
| 2025-11-14 | BXP | 68.86 | 69.44 | 68.39 | 68.98 | 68.98 | 1.059e+6 |
| 2025-11-14 | C | 98.84 | 100.55 | 97.18 | 99.31 | 99.31 | 1.013e+7 |
| 2025-11-14 | CA | 24.65 | 24.65 | 24.63 | 24.63 | 24.63 | 802 |
| 2025-11-14 | CAG | 16.74 | 16.89 | 16.5 | 16.69 | 16.69 | 8.037e+6 |
| 2025-11-14 | CARR | 54.15 | 54.46 | 53.54 | 53.68 | 53.68 | 6.035e+6 |
| 2025-11-14 | CASY | 535.19 | 545.91 | 533.47 | 537.32 | 537.32 | 295,500 |
| 2025-11-14 | CB | 295.75 | 298.16 | 292.2 | 293.68 | 293.68 | 1.393e+6 |
| 2025-11-14 | CBRE | 152.9 | 154.28 | 151.91 | 153.66 | 153.66 | 1.067e+6 |
| 2025-11-14 | CCI | 89.25 | 90.1 | 88.21 | 89.49 | 89.49 | 3.279e+6 |
| 2025-11-14 | CCL | 25.44 | 25.89 | 25.02 | 25.74 | 25.74 | 1.424e+7 |
| 2025-11-14 | CDNS | 311.85 | 319.65 | 310.65 | 314.93 | 314.93 | 1.364e+6 |
| 2025-11-14 | CDW | 143.34 | 147.04 | 142.27 | 142.86 | 142.86 | 1.833e+6 |
| 2025-11-14 | CE | 39.14 | 39.63 | 38.22 | 38.9 | 38.9 | 1.512e+6 |
| 2025-11-14 | CEG | 327.33 | 350.57 | 325.52 | 337.16 | 337.16 | 2.733e+6 |
| 2025-11-14 | CFG | 50.68 | 51.25 | 50.14 | 50.96 | 50.96 | 3.462e+6 |
| 2025-11-14 | CHD | 84.52 | 84.95 | 83.4 | 83.57 | 83.57 | 2.473e+6 |
| 2025-11-14 | CHTR | 204.22 | 205.05 | 199.31 | 203.1 | 203.1 | 1.968e+6 |
| 2025-11-14 | CI | 269 | 270.59 | 264.74 | 266.69 | 266.69 | 1.960e+6 |
| 2025-11-14 | CIEN | 184.05 | 195.91 | 183.08 | 191.71 | 191.71 | 5.734e+6 |
| 2025-11-14 | CINF | 164.31 | 164.7 | 161.93 | 162.09 | 162.09 | 510,900 |
| 2025-11-14 | CLX | 102.35 | 103.34 | 101.03 | 101.27 | 101.27 | 1.691e+6 |
| 2025-11-14 | CMA | 77.09 | 77.81 | 76.42 | 77.69 | 77.69 | 893,802 |
| 2025-11-14 | CMCSA | 27.38 | 27.58 | 26.63 | 26.88 | 26.88 | 3.784e+7 |
| 2025-11-14 | CME | 277.07 | 277.9 | 273.61 | 277.11 | 277.11 | 3.340e+6 |
| 2025-11-14 | CSCO | 75.77 | 77.83 | 75.03 | 77.17 | 77.17 | 3.882e+7 |
| 2025-11-14 | CSX | 34.64 | 34.8 | 34.27 | 34.65 | 34.65 | 1.212e+7 |
| 2025-11-14 | CTAS | 187.28 | 188.1 | 185.16 | 185.79 | 185.79 | 3.417e+6 |
| 2025-11-14 | CTSH | 72.16 | 72.47 | 71.35 | 71.44 | 71.44 | 3.058e+6 |