Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
84651–84700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-13 | BKNG | 207.28 | 209.65 | 205.91 | 209.27 | 209.27 | 5.119e+6 |
| 2025-10-13 | BKR | 45.4 | 45.4 | 44.52 | 44.96 | 44.96 | 1.111e+7 |
| 2025-10-13 | BLDR | 122.83 | 125.2 | 119.95 | 120.71 | 120.71 | 1.685e+6 |
| 2025-10-13 | BLK | 1,135.73 | 1,151.38 | 1,132.86 | 1,143.15 | 1,143.15 | 742,436 |
| 2025-10-13 | BR | 230.76 | 231.97 | 229.51 | 230.43 | 230.43 | 364,300 |
| 2025-10-13 | BRO | 94.29 | 95 | 93.78 | 93.8 | 93.8 | 3.021e+6 |
| 2025-10-13 | BWA | 41.09 | 41.36 | 40.86 | 40.93 | 40.93 | 1.970e+6 |
| 2025-10-13 | BX | 151.84 | 153.94 | 149.93 | 153.54 | 153.54 | 3.401e+6 |
| 2025-10-13 | BXP | 68.77 | 69.14 | 68.14 | 68.45 | 68.45 | 1.848e+6 |
| 2025-10-13 | C | 94.07 | 95.44 | 93.91 | 94.59 | 94.59 | 1.846e+7 |
| 2025-10-13 | CA | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | 100 |
| 2025-10-13 | CAG | 17.36 | 17.38 | 16.81 | 17.05 | 17.05 | 1.294e+7 |
| 2025-10-13 | CAH | 155.53 | 156.58 | 153.45 | 153.55 | 153.55 | 1.758e+6 |
| 2025-10-13 | CARR | 56.76 | 57.04 | 56.05 | 56.21 | 56.21 | 3.241e+6 |
| 2025-10-13 | CASY | 556.09 | 566.38 | 555.48 | 564.08 | 564.08 | 222,884 |
| 2025-10-13 | CB | 280.99 | 282.55 | 280 | 280.8 | 280.8 | 932,532 |
| 2025-10-13 | CBRE | 151.9 | 153.68 | 151.26 | 152.93 | 152.93 | 1.069e+6 |
| 2025-10-13 | CCI | 93.91 | 94.95 | 93.02 | 93.81 | 93.81 | 2.627e+6 |
| 2025-10-13 | CCL | 27.91 | 28.22 | 27.57 | 27.79 | 27.79 | 1.393e+7 |
| 2025-10-13 | CDNS | 329.75 | 334.2 | 324.94 | 332.23 | 332.23 | 1.724e+6 |
| 2025-10-13 | CDW | 145.74 | 146.07 | 142.99 | 145.25 | 145.25 | 1.350e+6 |
| 2025-10-13 | CE | 40.12 | 41.32 | 39.98 | 40.1 | 40.1 | 1.343e+6 |
| 2025-10-13 | CEG | 374.81 | 385.45 | 373.74 | 379.38 | 379.38 | 3.271e+6 |
| 2025-10-13 | CFG | 48.96 | 49.34 | 48.56 | 49.09 | 49.09 | 3.522e+6 |
| 2025-10-13 | CHTR | 259.49 | 264.12 | 258.2 | 258.73 | 258.73 | 1.964e+6 |
| 2025-10-13 | CI | 295.45 | 298.02 | 291.86 | 292.15 | 292.15 | 845,793 |
| 2025-10-13 | CIEN | 164 | 167.34 | 160.1 | 164.78 | 164.78 | 2.885e+6 |
| 2025-10-13 | CINF | 157.24 | 157.9 | 155.59 | 156.13 | 156.13 | 487,100 |
| 2025-10-13 | CLX | 115.95 | 117.72 | 115.73 | 116.35 | 116.35 | 1.668e+6 |
| 2025-10-13 | CMA | 76.39 | 77.28 | 76.09 | 76.76 | 76.76 | 2.666e+6 |
| 2025-10-13 | CMCSA | 28.86 | 29.09 | 28.72 | 28.74 | 28.74 | 1.684e+7 |
| 2025-10-13 | CME | 260.82 | 264.25 | 260.22 | 263.73 | 263.73 | 1.688e+6 |
| 2025-10-13 | CSCO | 67.82 | 68.15 | 66.41 | 66.74 | 66.74 | 1.413e+7 |
| 2025-10-13 | CSGP | 76.42 | 76.42 | 75.11 | 75.18 | 75.18 | 3.160e+6 |
| 2025-10-13 | CSX | 35.25 | 35.59 | 35.15 | 35.32 | 35.32 | 1.004e+7 |
| 2025-10-13 | CTAS | 186.08 | 188.04 | 185.57 | 186.55 | 186.55 | 2.095e+6 |
| 2025-10-13 | CTSH | 65.22 | 65.66 | 64.54 | 65.26 | 65.26 | 4.063e+6 |
| 2025-10-13 | CVNA | 66.7 | 68.4 | 65.9 | 67.66 | 67.66 | 1.188e+7 |
| 2025-10-13 | CVS | 75.62 | 77.71 | 75.46 | 76.5 | 76.5 | 8.436e+6 |
| 2025-10-13 | CVX | 145.57 | 147.49 | 145.01 | 147.45 | 147.45 | 5.979e+6 |
| 2025-10-13 | D | 59.45 | 60.07 | 59.33 | 60.02 | 60.02 | 2.980e+6 |
| 2025-10-13 | DAL | 57.73 | 59.43 | 56.98 | 58.22 | 58.22 | 9.449e+6 |
| 2025-10-13 | DASH | 269.01 | 274.07 | 268.54 | 273.52 | 273.52 | 2.253e+6 |
| 2025-10-13 | DD | 30.86 | 31.74 | 30.86 | 31.36 | 31.36 | 6.685e+6 |
| 2025-10-13 | DDOG | 163.1 | 165 | 159.93 | 164.2 | 164.2 | 2.941e+6 |
| 2025-10-13 | DELL | 153.86 | 153.86 | 149.46 | 151.73 | 151.73 | 6.801e+6 |
| 2025-10-13 | DG | 97.89 | 101.21 | 97.64 | 100.96 | 100.96 | 3.320e+6 |
| 2025-10-13 | DGX | 181.09 | 182.61 | 180.21 | 181.16 | 181.16 | 809,300 |
| 2025-10-13 | DHI | 150.12 | 152 | 149.44 | 151.22 | 151.22 | 3.022e+6 |
| 2025-10-13 | DHR | 202.85 | 206.02 | 202.14 | 204.42 | 204.42 | 2.230e+6 |