Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82201–82250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | BIIB | 142.1 | 144.32 | 141.67 | 143 | 143 | 1.010e+6 |
| 2025-10-17 | BIO | 308.8 | 313.63 | 308.8 | 310.02 | 310.02 | 131,201 |
| 2025-10-17 | BK | 105.7 | 105.7 | 101.76 | 104.59 | 104.59 | 7.925e+6 |
| 2025-10-17 | BKNG | 197.13 | 202.5 | 196.11 | 201.95 | 201.95 | 7.308e+6 |
| 2025-10-17 | BKR | 44.4 | 44.97 | 43.9 | 44.65 | 44.65 | 8.216e+6 |
| 2025-10-17 | BLDR | 123.08 | 125 | 121.05 | 122.54 | 122.54 | 1.616e+6 |
| 2025-10-17 | BLK | 1,156.95 | 1,163.99 | 1,142.19 | 1,149.13 | 1,149.13 | 777,614 |
| 2025-10-17 | BR | 224.72 | 226.93 | 223.44 | 226.78 | 226.78 | 533,715 |
| 2025-10-17 | BRO | 86.83 | 87.72 | 86.63 | 87.28 | 87.28 | 3.279e+6 |
| 2025-10-17 | BWA | 42.18 | 42.58 | 41.6 | 42.29 | 42.29 | 1.697e+6 |
| 2025-10-17 | BX | 153.3 | 154.18 | 150.74 | 151.75 | 151.75 | 3.761e+6 |
| 2025-10-17 | BXP | 69.01 | 69.69 | 68.46 | 69.39 | 69.39 | 1.404e+6 |
| 2025-10-17 | C | 94.7 | 96.48 | 93.79 | 95.55 | 95.55 | 1.401e+7 |
| 2025-10-17 | CA | 24.55 | 24.56 | 24.52 | 24.54 | 24.54 | 6,200 |
| 2025-10-17 | CAG | 17.2 | 17.47 | 17.17 | 17.4 | 17.4 | 8.974e+6 |
| 2025-10-17 | CAH | 151.81 | 155.68 | 151.71 | 155.64 | 155.64 | 1.931e+6 |
| 2025-10-17 | CARR | 56.16 | 56.34 | 55.49 | 55.55 | 55.55 | 6.012e+6 |
| 2025-10-17 | CASY | 562.65 | 566.26 | 555.95 | 565.51 | 565.51 | 186,500 |
| 2025-10-17 | CB | 266.32 | 268.45 | 264.82 | 266.57 | 266.57 | 2.525e+6 |
| 2025-10-17 | CBRE | 154.57 | 157.32 | 154.57 | 157.12 | 157.12 | 1.155e+6 |
| 2025-10-17 | CCI | 95.94 | 96.17 | 94.19 | 95.15 | 95.15 | 2.655e+6 |
| 2025-10-17 | CCL | 27.68 | 28.27 | 27.43 | 28.01 | 28.01 | 1.690e+7 |
| 2025-10-17 | CDNS | 322.59 | 328.21 | 320 | 326.12 | 326.12 | 1.482e+6 |
| 2025-10-17 | CDW | 148.34 | 151.07 | 147.93 | 150.12 | 150.12 | 1.432e+6 |
| 2025-10-17 | CE | 39.7 | 40.17 | 39.29 | 40.13 | 40.13 | 1.697e+6 |
| 2025-10-17 | CEG | 389.73 | 400.4 | 381.29 | 384.95 | 384.95 | 2.883e+6 |
| 2025-10-17 | CFG | 47.65 | 48.47 | 47.2 | 48.18 | 48.18 | 9.379e+6 |
| 2025-10-17 | CHTR | 254.6 | 256.6 | 251.23 | 253.16 | 253.16 | 1.728e+6 |
| 2025-10-17 | CI | 288.53 | 296.61 | 287.32 | 295.97 | 295.97 | 1.730e+6 |
| 2025-10-17 | CIEN | 169.48 | 173.06 | 165.08 | 170.95 | 170.95 | 1.966e+6 |
| 2025-10-17 | CINF | 150.04 | 152.72 | 150.04 | 151.33 | 151.33 | 592,611 |
| 2025-10-17 | CLX | 113.92 | 115.85 | 113.92 | 115.73 | 115.73 | 1.224e+6 |
| 2025-10-17 | CMA | 75.92 | 76.86 | 73.95 | 74.33 | 74.33 | 3.412e+6 |
| 2025-10-17 | CMCSA | 28.64 | 28.97 | 28.5 | 28.87 | 28.87 | 2.068e+7 |
| 2025-10-17 | CME | 256.16 | 261.16 | 254.76 | 260.48 | 260.48 | 1.881e+6 |
| 2025-10-17 | CSCO | 68.32 | 70.01 | 68.21 | 69.38 | 69.38 | 1.629e+7 |
| 2025-10-17 | CSGP | 74.18 | 74.89 | 73.58 | 73.99 | 73.99 | 2.916e+6 |
| 2025-10-17 | CSX | 36.62 | 36.93 | 36.17 | 36.34 | 36.34 | 2.414e+7 |
| 2025-10-17 | CTAS | 183.56 | 188 | 183.51 | 186.71 | 186.71 | 2.512e+6 |
| 2025-10-17 | CTSH | 64.51 | 65.19 | 64.26 | 65 | 65 | 3.416e+6 |
| 2025-10-17 | CVNA | 69.4 | 69.95 | 64.93 | 66.76 | 66.76 | 1.823e+7 |
| 2025-10-17 | CVS | 79.39 | 80.83 | 79.01 | 80.48 | 80.48 | 6.952e+6 |
| 2025-10-17 | CVX | 147.76 | 149.64 | 147.71 | 148.56 | 148.56 | 7.736e+6 |
| 2025-10-17 | D | 59.31 | 59.43 | 58.79 | 59.27 | 59.27 | 4.457e+6 |
| 2025-10-17 | DAL | 60.02 | 60.51 | 59.09 | 59.32 | 59.32 | 6.231e+6 |
| 2025-10-17 | DASH | 263.86 | 265.38 | 257.71 | 263.06 | 263.06 | 3.440e+6 |
| 2025-10-17 | DD | 32.37 | 33.08 | 32.32 | 32.85 | 32.85 | 8.915e+6 |
| 2025-10-17 | DDOG | 152.4 | 156.24 | 151.7 | 152.87 | 152.87 | 4.224e+6 |
| 2025-10-17 | DELL | 148.78 | 149.59 | 145.69 | 147.96 | 147.96 | 5.302e+6 |
| 2025-10-17 | DG | 103.74 | 104.87 | 103.39 | 104.8 | 104.8 | 2.089e+6 |