Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80351–80400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | AZO | 4,010 | 4,040 | 3,974.38 | 3,997.26 | 3,997.26 | 79,600 |
| 2025-10-22 | BA | 216.68 | 217.4 | 213.8 | 216.59 | 216.59 | 6.310e+6 |
| 2025-10-22 | BAC | 50.95 | 51.02 | 49.9 | 50.55 | 50.55 | 3.496e+7 |
| 2025-10-22 | BALL | 49.18 | 49.75 | 48.98 | 49.4 | 49.4 | 2.692e+6 |
| 2025-10-22 | BAX | 22.87 | 23.47 | 22.83 | 22.91 | 22.91 | 4.732e+6 |
| 2025-10-22 | BBBY | 8.34 | 8.35 | 7.99 | 8.24 | 8.24 | 1.356e+6 |
| 2025-10-22 | BBWI | 25.81 | 26.14 | 25.46 | 25.53 | 25.53 | 5.323e+6 |
| 2025-10-22 | BBY | 80.09 | 80.68 | 79.05 | 79.1 | 79.1 | 2.897e+6 |
| 2025-10-22 | BDX | 146.66 | 147.74 | 145.58 | 146.15 | 146.15 | 2.746e+6 |
| 2025-10-22 | BG | 92.9 | 93.74 | 91.52 | 93.68 | 93.68 | 1.361e+6 |
| 2025-10-22 | BHF | 46.85 | 47.27 | 45.93 | 46.57 | 46.57 | 751,567 |
| 2025-10-22 | BIIB | 147.37 | 149.12 | 146.25 | 147.72 | 147.72 | 1.403e+6 |
| 2025-10-22 | BIO | 329.01 | 337.78 | 327.85 | 333.97 | 333.97 | 573,598 |
| 2025-10-22 | BK | 105.73 | 106.06 | 103.97 | 105.62 | 105.62 | 3.368e+6 |
| 2025-10-22 | BKNG | 212.23 | 212.23 | 207.4 | 208.35 | 208.35 | 4.895e+6 |
| 2025-10-22 | BKR | 46.45 | 47.77 | 46.18 | 46.75 | 46.75 | 8.748e+6 |
| 2025-10-22 | BLDR | 125.19 | 125.97 | 122.25 | 122.57 | 122.57 | 1.230e+6 |
| 2025-10-22 | BLK | 1,117.8 | 1,123.19 | 1,108.62 | 1,117.98 | 1,117.98 | 618,600 |
| 2025-10-22 | BR | 229.11 | 232.51 | 228.68 | 230.71 | 230.71 | 431,700 |
| 2025-10-22 | BRO | 86.91 | 88.71 | 86.67 | 88.56 | 88.56 | 2.820e+6 |
| 2025-10-22 | BWA | 43.13 | 43.65 | 42.81 | 43.23 | 43.23 | 1.954e+6 |
| 2025-10-22 | BX | 156.54 | 157.83 | 154.36 | 157 | 157 | 4.352e+6 |
| 2025-10-22 | BXP | 70.5 | 71.6 | 70.26 | 71.48 | 71.48 | 1.505e+6 |
| 2025-10-22 | C | 96.65 | 96.94 | 93.51 | 94.79 | 94.79 | 1.437e+7 |
| 2025-10-22 | CA | 24.65 | 24.7 | 24.65 | 24.65 | 24.65 | 2,003 |
| 2025-10-22 | CAG | 17.48 | 17.8 | 17.35 | 17.6 | 17.6 | 9.936e+6 |
| 2025-10-22 | CAH | 158.52 | 159.72 | 157.02 | 158.74 | 158.74 | 2.248e+6 |
| 2025-10-22 | CARR | 59.47 | 59.88 | 55.95 | 56.08 | 56.08 | 1.058e+7 |
| 2025-10-22 | CASY | 547.79 | 548.92 | 541.44 | 543.67 | 543.67 | 251,000 |
| 2025-10-22 | CB | 274.17 | 276.03 | 270.54 | 274.83 | 274.83 | 4.498e+6 |
| 2025-10-22 | CBRE | 161.45 | 164.6 | 160.76 | 163.77 | 163.77 | 3.265e+6 |
| 2025-10-22 | CCI | 96.17 | 96.97 | 95.28 | 95.37 | 95.37 | 2.638e+6 |
| 2025-10-22 | CCL | 29.68 | 30.05 | 29.31 | 29.68 | 29.68 | 1.982e+7 |
| 2025-10-22 | CDNS | 333.44 | 336.5 | 326.16 | 330.51 | 330.51 | 1.997e+6 |
| 2025-10-22 | CDW | 154.93 | 158.64 | 153.86 | 153.97 | 153.97 | 2.285e+6 |
| 2025-10-22 | CE | 41.26 | 41.95 | 40.34 | 40.38 | 40.38 | 1.165e+6 |
| 2025-10-22 | CEG | 359.55 | 361.48 | 342.09 | 348.65 | 348.65 | 3.572e+6 |
| 2025-10-22 | CFG | 49.97 | 50.14 | 49.15 | 49.46 | 49.46 | 4.239e+6 |
| 2025-10-22 | CHTR | 252.68 | 252.68 | 244.19 | 244.94 | 244.94 | 2.259e+6 |
| 2025-10-22 | CI | 304.15 | 307.62 | 300.34 | 304.48 | 304.48 | 923,345 |
| 2025-10-22 | DHR | 221.72 | 222.19 | 214.53 | 217.34 | 217.34 | 4.499e+6 |
| 2025-10-22 | DIS | 113.23 | 113.51 | 112.22 | 112.32 | 112.32 | 7.569e+6 |
| 2025-10-22 | DLTR | 98.51 | 101.44 | 97.43 | 100.47 | 100.47 | 4.495e+6 |
| 2025-10-22 | DOV | 172.04 | 172.7 | 166.49 | 166.76 | 166.76 | 2.069e+6 |
| 2025-10-22 | DPZ | 416.72 | 421.4 | 412.24 | 420.98 | 420.98 | 635,200 |
| 2025-10-22 | DTE | 140.01 | 140.88 | 139.1 | 140.32 | 140.32 | 797,500 |
| 2025-10-22 | DVA | 128.45 | 130.25 | 128.16 | 129.08 | 129.08 | 606,933 |
| 2025-10-22 | DVN | 32.09 | 32.4 | 31.63 | 32.04 | 32.04 | 8.167e+6 |
| 2025-10-22 | DXCM | 70.44 | 71.99 | 69.75 | 70.7 | 70.7 | 4.157e+6 |
| 2025-10-22 | EBAY | 94.06 | 95.06 | 93.56 | 94.72 | 94.72 | 4.432e+6 |