Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
76101–76150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-31 | BA | 201.25 | 202.6 | 198.3 | 201.02 | 201.02 | 1.070e+7 |
| 2025-10-31 | HCA | 464 | 464.72 | 454.58 | 458.31 | 458.31 | 1.511e+6 |
| 2025-10-31 | BAC | 52.23 | 53.07 | 52.21 | 52.88 | 52.88 | 3.930e+7 |
| 2025-10-31 | IQV | 216.27 | 218.51 | 214.09 | 216.46 | 216.46 | 1.531e+6 |
| 2025-10-31 | BALL | 46.53 | 46.79 | 46 | 46.67 | 46.67 | 3.310e+6 |
| 2025-10-31 | DUK | 121.19 | 121.76 | 120.61 | 121.15 | 121.15 | 2.962e+6 |
| 2025-10-31 | BAX | 18.79 | 18.93 | 18.42 | 18.45 | 18.45 | 1.156e+7 |
| 2025-10-31 | CAT | 581.55 | 584.56 | 568.93 | 574.81 | 574.81 | 2.975e+6 |
| 2025-10-31 | BBBY | 7.68 | 7.76 | 7.42 | 7.71 | 7.71 | 1.978e+6 |
| 2025-10-31 | LYB | 46.16 | 46.16 | 43.5 | 44.58 | 44.58 | 8.533e+6 |
| 2025-10-31 | BBWI | 23.49 | 24.02 | 23 | 23.97 | 23.97 | 5.927e+6 |
| 2025-10-31 | BEN | 22 | 22.22 | 21.82 | 21.98 | 21.98 | 5.334e+6 |
| 2025-10-31 | BBY | 80.38 | 81.39 | 79.8 | 79.85 | 79.85 | 3.306e+6 |
| 2025-10-31 | LITE | 201.21 | 206.99 | 197.19 | 201.56 | 201.56 | 3.450e+6 |
| 2025-10-31 | BDX | 138.5 | 139.31 | 136.43 | 138.85 | 138.85 | 3.424e+6 |
| 2025-10-31 | FISV | 65.64 | 68 | 65.13 | 66.69 | 66.69 | 3.016e+7 |
| 2025-10-31 | BG | 92.78 | 93.58 | 92 | 92.82 | 92.82 | 1.112e+6 |
| 2025-10-31 | DE | 460.62 | 461.58 | 455.8 | 458.69 | 458.69 | 1.116e+6 |
| 2025-10-31 | BHF | 56.25 | 58.58 | 54.01 | 57.07 | 57.07 | 4.283e+6 |
| 2025-10-31 | CTVA | 61.03 | 61.64 | 60.75 | 61.14 | 61.14 | 4.609e+6 |
| 2025-10-31 | BIIB | 147.99 | 155.18 | 146.52 | 154.27 | 154.27 | 2.235e+6 |
| 2025-10-31 | GRMN | 213.17 | 214.32 | 210.66 | 212.22 | 212.22 | 1.269e+6 |
| 2025-10-31 | BIO | 305.75 | 321.59 | 300.04 | 319.55 | 319.55 | 285,192 |
| 2025-10-31 | CTRA | 23.12 | 23.42 | 23.01 | 23.29 | 23.29 | 8.483e+6 |
| 2025-10-31 | BK | 106.43 | 107.38 | 105.82 | 107.03 | 107.03 | 2.771e+6 |
| 2025-10-31 | EVRG | 75.43 | 75.43 | 74.69 | 74.84 | 74.84 | 2.907e+6 |
| 2025-10-31 | BKNG | 201.76 | 203.53 | 200.34 | 202.26 | 202.26 | 4.431e+6 |
| 2025-10-31 | CPB | 29.13 | 29.37 | 28.78 | 29.17 | 29.17 | 7.219e+6 |
| 2025-10-31 | BKR | 48.37 | 48.4 | 47.39 | 47.84 | 47.84 | 6.960e+6 |
| 2025-10-31 | K | 82.4 | 82.52 | 82.37 | 82.48 | 82.48 | 2.634e+6 |
| 2025-10-31 | BLDR | 112.5 | 116.78 | 111.25 | 116.17 | 116.17 | 2.445e+6 |
| 2025-10-31 | HAL | 26.79 | 26.94 | 26.17 | 26.54 | 26.54 | 9.176e+6 |
| 2025-10-31 | BLK | 1,078.71 | 1,081.2 | 1,062.63 | 1,071.59 | 1,071.59 | 895,502 |
| 2025-10-31 | BRK-B | 476.8 | 478.71 | 475.31 | 477.54 | 477.54 | 7.146e+6 |
| 2025-10-31 | BR | 217.62 | 219.34 | 216.4 | 218.28 | 218.28 | 902,005 |
| 2025-10-31 | APP | 621.56 | 652.87 | 621.56 | 637.33 | 637.33 | 4.312e+6 |
| 2025-10-31 | BRO | 78.84 | 79.76 | 78.72 | 79.16 | 79.16 | 4.257e+6 |
| 2025-10-31 | EQR | 58.73 | 59.31 | 58.05 | 58.08 | 58.08 | 3.669e+6 |
| 2025-10-31 | BSX | 100.41 | 101.15 | 99.94 | 100.72 | 100.72 | 7.274e+6 |
| 2025-10-31 | GEN | 25.59 | 26.05 | 25.41 | 25.97 | 25.97 | 4.080e+6 |
| 2025-10-31 | BWA | 43.34 | 43.47 | 41.99 | 42.66 | 42.66 | 3.612e+6 |
| 2025-10-31 | MAS | 63.65 | 64.26 | 63.41 | 63.85 | 63.85 | 2.537e+6 |
| 2025-10-31 | BX | 143.36 | 143.64 | 140.32 | 142.36 | 142.36 | 6.159e+6 |
| 2025-10-31 | CBOE | 238.13 | 249.9 | 237.7 | 244.36 | 244.36 | 1.758e+6 |
| 2025-10-31 | BXP | 68.48 | 69.77 | 68.18 | 69.51 | 69.51 | 2.345e+6 |
| 2025-10-31 | ICE | 147.4 | 148.07 | 144.11 | 145.38 | 145.38 | 7.070e+6 |
| 2025-10-31 | C | 98.33 | 99.92 | 98.15 | 99.64 | 99.64 | 1.119e+7 |
| 2025-10-31 | KIM | 20.4 | 20.59 | 20.17 | 20.17 | 20.17 | 6.344e+6 |
| 2025-10-31 | CA | 24.62 | 24.62 | 24.61 | 24.61 | 24.61 | 500 |
| 2025-10-31 | CRM | 253.75 | 260.74 | 251.59 | 259.34 | 259.34 | 6.878e+6 |