Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
78501–78550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-27 | AOS | 67.93 | 68.44 | 67.35 | 67.52 | 67.52 | 1.528e+6 |
| 2025-10-27 | APA | 23.79 | 23.97 | 22.95 | 22.97 | 22.97 | 6.023e+6 |
| 2025-10-27 | AVB | 185.03 | 185.67 | 182.62 | 184.53 | 184.53 | 670,300 |
| 2025-10-27 | AVGO | 360.09 | 361.3 | 353.66 | 360.6 | 360.6 | 2.007e+7 |
| 2025-10-27 | AVY | 180.31 | 180.31 | 177.24 | 178.6 | 178.6 | 605,900 |
| 2025-10-27 | AWK | 136.24 | 137.68 | 132.68 | 135.22 | 135.22 | 3.439e+6 |
| 2025-10-27 | AXON | 746.59 | 756.04 | 741.57 | 749 | 749 | 489,691 |
| 2025-10-27 | AYI | 372.66 | 373.39 | 363.79 | 369.96 | 369.96 | 204,924 |
| 2025-10-27 | AZO | 3,775 | 3,835 | 3,775 | 3,814.21 | 3,814.21 | 127,000 |
| 2025-10-27 | BA | 222.78 | 223.58 | 221.82 | 223 | 223 | 6.084e+6 |
| 2025-10-27 | BAC | 52.23 | 52.5 | 51.97 | 52.45 | 52.45 | 2.735e+7 |
| 2025-10-27 | BALL | 49.76 | 50 | 49.31 | 49.5 | 49.5 | 3.032e+6 |
| 2025-10-27 | BAX | 23.24 | 23.33 | 22.99 | 23.15 | 23.15 | 6.409e+6 |
| 2025-10-27 | BBBY | 9 | 9.18 | 8.49 | 8.6 | 8.6 | 4.891e+6 |
| 2025-10-27 | BBWI | 26.28 | 26.33 | 25.38 | 25.5 | 25.5 | 5.682e+6 |
| 2025-10-27 | BBY | 82.44 | 82.62 | 80.35 | 80.57 | 80.57 | 5.061e+6 |
| 2025-10-27 | BDX | 144.52 | 145.75 | 143.76 | 145.32 | 145.32 | 3.258e+6 |
| 2025-10-27 | BG | 97.59 | 97.67 | 94.36 | 94.6 | 94.6 | 1.220e+6 |
| 2025-10-27 | BHF | 46.69 | 47.26 | 46.64 | 46.81 | 46.81 | 653,800 |
| 2025-10-27 | BIIB | 150.07 | 150.92 | 148.1 | 150.43 | 150.43 | 1.214e+6 |
| 2025-10-27 | BIO | 337.74 | 343.12 | 334.91 | 336.12 | 336.12 | 289,942 |
| 2025-10-27 | BK | 107.27 | 107.54 | 106.62 | 106.68 | 106.68 | 2.324e+6 |
| 2025-10-27 | BKNG | 208.51 | 209.66 | 207.24 | 209.3 | 209.3 | 5.375e+6 |
| 2025-10-27 | BKR | 47.22 | 47.63 | 45.58 | 46.05 | 46.05 | 8.754e+6 |
| 2025-10-27 | BLDR | 125.39 | 125.6 | 122.21 | 123.19 | 123.19 | 1.230e+6 |
| 2025-10-27 | BLK | 1,134.51 | 1,134.51 | 1,117.25 | 1,119.59 | 1,119.59 | 726,209 |
| 2025-10-27 | BR | 231.49 | 231.49 | 228.03 | 229.69 | 229.69 | 415,101 |
| 2025-10-27 | BRO | 87.84 | 88.41 | 86.62 | 87.13 | 87.13 | 3.668e+6 |
| 2025-10-27 | BSX | 101.39 | 102.57 | 100.55 | 102.43 | 102.43 | 6.858e+6 |
| 2025-10-27 | BWA | 43.7 | 44.09 | 43.02 | 43.03 | 43.03 | 2.207e+6 |
| 2025-10-27 | BX | 150.75 | 153.24 | 148.66 | 149.36 | 149.36 | 4.210e+6 |
| 2025-10-27 | BXP | 72.16 | 72.91 | 71.78 | 72.78 | 72.78 | 1.586e+6 |
| 2025-10-27 | C | 97.74 | 99.64 | 97.54 | 99.4 | 99.4 | 1.321e+7 |
| 2025-10-27 | CA | 24.59 | 24.63 | 24.58 | 24.63 | 24.63 | 503 |
| 2025-10-27 | CAG | 17.15 | 17.35 | 17.12 | 17.34 | 17.34 | 8.999e+6 |
| 2025-10-27 | CAH | 162.26 | 163.03 | 160.57 | 163 | 163 | 1.797e+6 |
| 2025-10-27 | CARR | 57.77 | 58.25 | 57.19 | 57.62 | 57.62 | 6.364e+6 |
| 2025-10-27 | CASY | 529.2 | 536.67 | 525.64 | 534.49 | 534.49 | 231,100 |
| 2025-10-27 | CB | 277.99 | 280.01 | 277.5 | 279.96 | 279.96 | 1.449e+6 |
| 2025-10-27 | CBRE | 163.45 | 164.07 | 160.99 | 161.13 | 161.13 | 1.893e+6 |
| 2025-10-27 | CCI | 95.57 | 96.01 | 94.79 | 95.27 | 95.27 | 2.370e+6 |
| 2025-10-27 | CCL | 29.38 | 29.56 | 28.73 | 29.1 | 29.1 | 1.969e+7 |
| 2025-10-27 | CDNS | 357.53 | 357.53 | 346 | 351.4 | 351.4 | 4.237e+6 |
| 2025-10-27 | CDW | 156.57 | 158.38 | 153.99 | 156.8 | 156.8 | 1.833e+6 |
| 2025-10-27 | CE | 42.7 | 44.1 | 42.64 | 43.77 | 43.77 | 1.888e+6 |
| 2025-10-27 | CEG | 391.17 | 394.04 | 382.61 | 389.58 | 389.58 | 2.642e+6 |
| 2025-10-27 | CFG | 51.3 | 51.71 | 50.24 | 50.72 | 50.72 | 5.068e+6 |
| 2025-10-27 | CHTR | 244.77 | 247.66 | 243.44 | 245.44 | 245.44 | 2.279e+6 |
| 2025-10-27 | CI | 298.13 | 306.29 | 297.68 | 305.77 | 305.77 | 1.375e+6 |
| 2025-10-27 | CIEN | 182.63 | 186.32 | 180.92 | 182.54 | 182.54 | 1.910e+6 |