Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
74201–74250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-11-05 | AWK | 127.42 | 129.93 | 126.81 | 128.35 | 128.35 | 2.953e+6 |
| 2025-11-05 | AXON | 563.84 | 657.36 | 560 | 639.53 | 639.53 | 4.863e+6 |
| 2025-11-05 | AYI | 360.69 | 367.31 | 360.69 | 363.07 | 363.07 | 142,324 |
| 2025-11-05 | AZO | 3,683.88 | 3,749.94 | 3,652.61 | 3,661.81 | 3,661.81 | 131,537 |
| 2025-11-05 | BA | 197.75 | 198.51 | 195.31 | 197.62 | 197.62 | 9.886e+6 |
| 2025-11-05 | BAC | 52.39 | 52.5 | 51.19 | 51.89 | 51.89 | 5.435e+7 |
| 2025-11-05 | BALL | 47.54 | 48.7 | 46.72 | 48.54 | 48.54 | 3.657e+6 |
| 2025-11-05 | BAX | 17.85 | 18.06 | 17.45 | 17.93 | 17.93 | 1.133e+7 |
| 2025-11-05 | BBBY | 7.36 | 7.68 | 7.36 | 7.39 | 7.39 | 1.589e+6 |
| 2025-11-05 | BBWI | 23.02 | 23.54 | 22.81 | 23.16 | 23.16 | 5.266e+6 |
| 2025-11-05 | BBY | 77.25 | 80.3 | 76.85 | 78.63 | 78.63 | 3.328e+6 |
| 2025-11-05 | BDX | 137.98 | 138.73 | 135.3 | 137.05 | 137.05 | 5.620e+6 |
| 2025-11-05 | BG | 91.17 | 96.82 | 91.17 | 93.77 | 93.77 | 2.521e+6 |
| 2025-11-05 | BHF | 53.89 | 54.19 | 51.6 | 51.8 | 51.8 | 1.342e+6 |
| 2025-11-05 | BIIB | 149.66 | 153.68 | 148.51 | 153.43 | 153.43 | 1.806e+6 |
| 2025-11-05 | BIO | 308.65 | 312.87 | 303.44 | 310.01 | 310.01 | 179,617 |
| 2025-11-05 | BK | 107.28 | 108.16 | 106.4 | 107.79 | 107.79 | 2.037e+6 |
| 2025-11-05 | BKNG | 198.4 | 198.72 | 194.65 | 195.62 | 195.62 | 6.376e+6 |
| 2025-11-05 | BKR | 45.81 | 47.33 | 45.5 | 46.71 | 46.71 | 7.307e+6 |
| 2025-11-05 | BLDR | 109.12 | 112.6 | 107.85 | 111.56 | 111.56 | 2.477e+6 |
| 2025-11-05 | BLK | 1,048.02 | 1,071.36 | 1,042.72 | 1,062.45 | 1,062.45 | 550,290 |
| 2025-11-05 | BR | 219.22 | 221.34 | 215.84 | 216.48 | 216.48 | 821,452 |
| 2025-11-05 | BRO | 78.4 | 78.79 | 77.43 | 77.44 | 77.44 | 2.867e+6 |
| 2025-11-05 | BSX | 98.38 | 99.22 | 97.73 | 98.9 | 98.9 | 6.444e+6 |
| 2025-11-05 | BWA | 43.6 | 44.74 | 43.46 | 44.57 | 44.57 | 1.855e+6 |
| 2025-11-05 | BX | 139.96 | 141.82 | 138.21 | 141.35 | 141.35 | 4.644e+6 |
| 2025-11-05 | BXP | 68.08 | 68.16 | 66.41 | 67.74 | 67.74 | 1.548e+6 |
| 2025-11-05 | C | 100.25 | 101.27 | 98.04 | 100.69 | 100.69 | 9.992e+6 |
| 2025-11-05 | CA | 24.67 | 24.67 | 24.59 | 24.59 | 24.59 | 940 |
| 2025-11-05 | CAG | 16.33 | 16.46 | 16.25 | 16.34 | 16.34 | 1.099e+7 |
| 2025-11-05 | CARR | 56.71 | 57.28 | 56.17 | 56.4 | 56.4 | 6.333e+6 |
| 2025-11-05 | CASY | 522.79 | 533.2 | 516.74 | 524.79 | 524.79 | 365,000 |
| 2025-11-05 | CB | 283.77 | 284.82 | 280.92 | 281.53 | 281.53 | 1.373e+6 |
| 2025-11-05 | CBRE | 150.46 | 151.21 | 146.68 | 150.07 | 150.07 | 1.828e+6 |
| 2025-11-05 | CCI | 87.86 | 88.43 | 87.15 | 87.69 | 87.69 | 2.013e+6 |
| 2025-11-05 | CCL | 26.24 | 26.99 | 26.22 | 26.61 | 26.61 | 2.141e+7 |
| 2025-11-05 | CDNS | 331.95 | 332.56 | 324.23 | 327.63 | 327.63 | 2.230e+6 |
| 2025-11-05 | CDW | 140.03 | 144.43 | 138.95 | 144.08 | 144.08 | 2.744e+6 |
| 2025-11-05 | CE | 37.46 | 37.63 | 36.41 | 36.9 | 36.9 | 2.334e+6 |
| 2025-11-05 | CEG | 363.46 | 369.49 | 355.62 | 361.79 | 361.79 | 3.228e+6 |
| 2025-11-05 | CFG | 49.93 | 51.16 | 49.61 | 50.71 | 50.71 | 3.055e+6 |
| 2025-11-05 | CHTR | 222.06 | 226.61 | 220.26 | 225.15 | 225.15 | 2.155e+6 |
| 2025-11-05 | CI | 258.58 | 263.25 | 256.6 | 256.72 | 256.72 | 3.202e+6 |
| 2025-11-05 | CIEN | 183.99 | 196.99 | 182.49 | 195.81 | 195.81 | 2.783e+6 |
| 2025-11-05 | CINF | 156.03 | 158.49 | 155.16 | 158.27 | 158.27 | 520,441 |
| 2025-11-05 | CLX | 107.58 | 109.34 | 106.33 | 106.39 | 106.39 | 3.363e+6 |
| 2025-11-05 | CMA | 76.7 | 77.88 | 76.24 | 77.55 | 77.55 | 923,513 |
| 2025-11-05 | CMCSA | 26.82 | 27.35 | 26.75 | 27.3 | 27.3 | 4.025e+7 |
| 2025-11-05 | CME | 259.17 | 263.55 | 259.1 | 260.54 | 260.54 | 2.380e+6 |
| 2025-11-05 | CSCO | 71.45 | 71.8 | 70.58 | 71.33 | 71.33 | 1.611e+7 |