Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79751–79800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | BKNG | 209.44 | 209.44 | 202.37 | 202.89 | 202.89 | 7.769e+6 |
| 2025-10-23 | BKR | 47.62 | 48.51 | 47.44 | 48.32 | 48.32 | 9.549e+6 |
| 2025-10-23 | BLDR | 122.25 | 125.36 | 122 | 124.2 | 124.2 | 1.201e+6 |
| 2025-10-23 | BLK | 1,119.79 | 1,120.79 | 1,108.39 | 1,113.35 | 1,113.35 | 371,636 |
| 2025-10-23 | BR | 231.89 | 233.74 | 227.87 | 229.86 | 229.86 | 381,818 |
| 2025-10-23 | BRO | 89.46 | 89.81 | 87.68 | 88.13 | 88.13 | 2.573e+6 |
| 2025-10-23 | BWA | 43.19 | 43.76 | 43.16 | 43.41 | 43.41 | 1.735e+6 |
| 2025-10-23 | BX | 157.09 | 157.37 | 147.78 | 150.46 | 150.46 | 7.391e+6 |
| 2025-10-23 | BXP | 71.66 | 72.29 | 70.48 | 72 | 72 | 1.334e+6 |
| 2025-10-23 | C | 95.3 | 96 | 94.79 | 95.17 | 95.17 | 8.189e+6 |
| 2025-10-23 | CA | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 100 |
| 2025-10-23 | CAG | 17.68 | 17.68 | 17.28 | 17.31 | 17.31 | 8.563e+6 |
| 2025-10-23 | CAH | 159.07 | 161.21 | 158.15 | 158.38 | 158.38 | 1.415e+6 |
| 2025-10-23 | CARR | 56.33 | 56.85 | 55.95 | 56.46 | 56.46 | 3.932e+6 |
| 2025-10-23 | CASY | 543.37 | 543.37 | 530.35 | 531.42 | 531.42 | 484,546 |
| 2025-10-23 | CB | 276.11 | 281.55 | 275.48 | 281.21 | 281.21 | 2.681e+6 |
| 2025-10-23 | CBRE | 163.78 | 171 | 161.77 | 164.2 | 164.2 | 4.019e+6 |
| 2025-10-23 | CCI | 97.62 | 98.11 | 93.07 | 95.93 | 95.93 | 3.984e+6 |
| 2025-10-23 | CCL | 29.44 | 29.77 | 28.93 | 29.12 | 29.12 | 1.908e+7 |
| 2025-10-23 | CDNS | 329.3 | 338.18 | 327.62 | 337.27 | 337.27 | 1.534e+6 |
| 2025-10-23 | CDW | 153.93 | 156.94 | 152.49 | 156.06 | 156.06 | 1.048e+6 |
| 2025-10-23 | CE | 41.69 | 43.18 | 41.59 | 42.28 | 42.28 | 1.561e+6 |
| 2025-10-23 | CEG | 352.58 | 366.06 | 352.37 | 364.33 | 364.33 | 2.318e+6 |
| 2025-10-23 | CFG | 49.54 | 50.03 | 49.31 | 49.79 | 49.79 | 4.075e+6 |
| 2025-10-23 | CHTR | 246.11 | 246.59 | 243.61 | 243.92 | 243.92 | 2.006e+6 |
| 2025-10-23 | CI | 302.63 | 302.63 | 297.19 | 301.71 | 301.71 | 1.214e+6 |
| 2025-10-23 | DHI | 156.38 | 158.28 | 155.1 | 157.13 | 157.13 | 1.876e+6 |
| 2025-10-23 | DHR | 216.84 | 223.03 | 216.84 | 221.95 | 221.95 | 3.664e+6 |
| 2025-10-23 | DIS | 112.41 | 113.06 | 111.15 | 112.27 | 112.27 | 6.945e+6 |
| 2025-10-23 | DLTR | 100.17 | 102.15 | 99.69 | 100.62 | 100.62 | 3.187e+6 |
| 2025-10-23 | DOV | 171.64 | 180.44 | 169.14 | 180.3 | 180.3 | 2.235e+6 |
| 2025-10-23 | DPZ | 419.29 | 420.97 | 416.73 | 417.95 | 417.95 | 689,800 |
| 2025-10-23 | DTE | 141.03 | 141.03 | 138.96 | 139.18 | 139.18 | 647,500 |
| 2025-10-23 | DVA | 128.21 | 128.36 | 126.57 | 128.02 | 128.02 | 537,277 |
| 2025-10-23 | DVN | 33.04 | 33.44 | 32.81 | 33.05 | 33.05 | 8.202e+6 |
| 2025-10-23 | DXCM | 70.7 | 71.5 | 70.11 | 71.06 | 71.06 | 2.856e+6 |
| 2025-10-23 | EBAY | 94.54 | 95.56 | 92.75 | 94.87 | 94.87 | 3.940e+6 |
| 2025-10-23 | ECL | 274.87 | 275.77 | 271.74 | 273.51 | 273.51 | 1.691e+6 |
| 2025-10-23 | ED | 100.17 | 100.17 | 97.65 | 98.33 | 98.33 | 1.303e+6 |
| 2025-10-23 | EFX | 230.54 | 233.4 | 228.61 | 229.36 | 229.36 | 1.079e+6 |
| 2025-10-23 | EG | 345.18 | 347.82 | 342.43 | 344.9 | 344.9 | 212,000 |
| 2025-10-23 | ELV | 334.87 | 344.77 | 331.35 | 342.4 | 342.4 | 2.494e+6 |
| 2025-10-23 | EMC | 30.84 | 31.09 | 30.84 | 31 | 31 | 5,400 |
| 2025-10-23 | EME | 665.26 | 697.33 | 664.92 | 695.51 | 695.51 | 470,720 |
| 2025-10-23 | FITB | 41.13 | 41.66 | 40.86 | 41.34 | 41.34 | 7.290e+6 |
| 2025-10-23 | FIX | 790.15 | 835.04 | 790.15 | 823.74 | 823.74 | 653,000 |
| 2025-10-23 | FMC | 29.88 | 30.33 | 29.52 | 29.97 | 29.97 | 1.539e+6 |
| 2025-10-23 | FOSL | 2.33 | 2.39 | 2.29 | 2.36 | 2.36 | 209,100 |
| 2025-10-23 | FOXA | 58.57 | 59.02 | 58.45 | 58.52 | 58.52 | 1.820e+6 |
| 2025-10-23 | FSLR | 222.8 | 230.84 | 222.63 | 229 | 229 | 1.681e+6 |