Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82801–82850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-16 | AYI | 367.06 | 368.9 | 358.09 | 360.38 | 360.38 | 164,900 |
| 2025-10-16 | AZO | 4,035.82 | 4,047.41 | 4,002.3 | 4,007.91 | 4,007.91 | 76,524 |
| 2025-10-16 | BA | 214.66 | 214.96 | 210.66 | 211.89 | 211.89 | 5.555e+6 |
| 2025-10-16 | BAC | 52.04 | 52.2 | 49.46 | 49.9 | 49.9 | 4.903e+7 |
| 2025-10-16 | BALL | 47.23 | 48.09 | 47.2 | 47.72 | 47.72 | 4.448e+6 |
| 2025-10-16 | BAX | 22.57 | 23.3 | 22.52 | 22.95 | 22.95 | 5.415e+6 |
| 2025-10-16 | BBBY | 8.38 | 8.5 | 7.84 | 7.95 | 7.95 | 2.586e+6 |
| 2025-10-16 | BBWI | 25.24 | 25.47 | 25 | 25.47 | 25.47 | 5.565e+6 |
| 2025-10-16 | BBY | 76.3 | 76.74 | 75.21 | 76.35 | 76.35 | 3.189e+6 |
| 2025-10-16 | BDX | 142.03 | 144.02 | 139 | 143.94 | 143.94 | 4.355e+6 |
| 2025-10-16 | BG | 92.23 | 96.26 | 92.2 | 93.53 | 93.53 | 4.216e+6 |
| 2025-10-16 | BHF | 48.01 | 49.97 | 45.09 | 45.14 | 45.14 | 4.662e+6 |
| 2025-10-16 | BIIB | 144.05 | 147.48 | 141.7 | 142.26 | 142.26 | 1.469e+6 |
| 2025-10-16 | BIO | 310.04 | 322.29 | 309.21 | 312.39 | 312.39 | 270,400 |
| 2025-10-16 | BK | 106.29 | 108.74 | 104.64 | 105.32 | 105.32 | 6.859e+6 |
| 2025-10-16 | BKNG | 201.54 | 202.66 | 196.4 | 197.26 | 197.26 | 7.644e+6 |
| 2025-10-16 | BKR | 44.35 | 44.59 | 43.73 | 44.12 | 44.12 | 8.097e+6 |
| 2025-10-16 | BLDR | 127.07 | 127.07 | 122.59 | 122.95 | 122.95 | 1.557e+6 |
| 2025-10-16 | BLK | 1,191.52 | 1,197.35 | 1,156.02 | 1,159.22 | 1,159.22 | 1.251e+6 |
| 2025-10-16 | BR | 229.77 | 231.24 | 223.48 | 224.2 | 224.2 | 865,610 |
| 2025-10-16 | BRO | 91.78 | 92.24 | 86.76 | 86.79 | 86.79 | 4.699e+6 |
| 2025-10-16 | BWA | 41.96 | 42.53 | 41.78 | 42.51 | 42.51 | 2.558e+6 |
| 2025-10-16 | BX | 159.22 | 160.5 | 150.99 | 153.36 | 153.36 | 6.475e+6 |
| 2025-10-16 | BXP | 70.11 | 70.39 | 68.35 | 68.73 | 68.73 | 2.237e+6 |
| 2025-10-16 | C | 98.64 | 99.12 | 93.75 | 94.75 | 94.75 | 2.053e+7 |
| 2025-10-16 | CA | 24.57 | 24.57 | 24.57 | 24.57 | 24.57 | 100 |
| 2025-10-16 | CAG | 17.33 | 17.51 | 17.03 | 17.12 | 17.12 | 1.470e+7 |
| 2025-10-16 | CAH | 154.59 | 156.87 | 152.36 | 152.52 | 152.52 | 1.760e+6 |
| 2025-10-16 | CARR | 56.65 | 56.71 | 55.65 | 56.09 | 56.09 | 7.266e+6 |
| 2025-10-16 | CASY | 560.82 | 562.41 | 554.31 | 559.8 | 559.8 | 261,213 |
| 2025-10-16 | CB | 269.77 | 270.76 | 263.68 | 266.59 | 266.59 | 3.738e+6 |
| 2025-10-16 | CBRE | 157.49 | 157.79 | 154.57 | 155.42 | 155.42 | 1.031e+6 |
| 2025-10-16 | CCI | 95.38 | 97.1 | 95.27 | 95.72 | 95.72 | 2.173e+6 |
| 2025-10-16 | CCL | 28.64 | 28.81 | 27.73 | 27.91 | 27.91 | 1.810e+7 |
| 2025-10-16 | CDNS | 326.18 | 327.05 | 320.08 | 324.25 | 324.25 | 1.789e+6 |
| 2025-10-16 | CDW | 147.76 | 149.09 | 144.57 | 148.79 | 148.79 | 1.546e+6 |
| 2025-10-16 | CE | 40.47 | 40.74 | 39.51 | 39.92 | 39.92 | 1.298e+6 |
| 2025-10-16 | CEG | 405.27 | 410.04 | 393.14 | 394.94 | 394.94 | 3.062e+6 |
| 2025-10-16 | CFG | 50.69 | 50.69 | 46.86 | 47.28 | 47.28 | 8.386e+6 |
| 2025-10-16 | CHTR | 265.04 | 265.79 | 252.59 | 255.34 | 255.34 | 2.012e+6 |
| 2025-10-16 | CI | 290.78 | 292.98 | 286.51 | 287.86 | 287.86 | 1.029e+6 |
| 2025-10-16 | CIEN | 170.43 | 176.88 | 170.05 | 170.78 | 170.78 | 2.616e+6 |
| 2025-10-16 | CINF | 152.28 | 152.91 | 149.42 | 149.72 | 149.72 | 675,438 |
| 2025-10-16 | CLX | 114.41 | 115.47 | 113.58 | 113.68 | 113.68 | 1.199e+6 |
| 2025-10-16 | CMA | 77.77 | 78.22 | 72.75 | 73.26 | 73.26 | 5.013e+6 |
| 2025-10-16 | CMCSA | 28.98 | 29.15 | 28.48 | 28.59 | 28.59 | 2.038e+7 |
| 2025-10-16 | CME | 261.42 | 262.04 | 254.51 | 255.2 | 255.2 | 1.419e+6 |
| 2025-10-16 | CSCO | 69.03 | 69.32 | 67.84 | 68.35 | 68.35 | 1.395e+7 |
| 2025-10-16 | CSGP | 75.63 | 76.32 | 73.97 | 74.35 | 74.35 | 2.428e+6 |
| 2025-10-16 | CSX | 36.42 | 36.42 | 35.68 | 35.74 | 35.74 | 1.980e+7 |