Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85251–85300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | BA | 217 | 217.9 | 210.73 | 210.73 | 210.73 | 1.065e+7 |
| 2025-10-10 | BAC | 49.4 | 49.6 | 48.03 | 48.13 | 48.13 | 3.183e+7 |
| 2025-10-10 | BALL | 47.66 | 47.71 | 46.73 | 46.76 | 46.76 | 2.410e+6 |
| 2025-10-10 | BAX | 22.63 | 22.81 | 21.61 | 21.93 | 21.93 | 5.515e+6 |
| 2025-10-10 | BBBY | 10 | 10.18 | 8.75 | 8.76 | 8.76 | 2.927e+6 |
| 2025-10-10 | BBWI | 25.31 | 25.52 | 24.34 | 24.5 | 24.5 | 6.980e+6 |
| 2025-10-10 | BBY | 73.84 | 73.84 | 68.45 | 68.47 | 68.47 | 4.963e+6 |
| 2025-10-10 | BDX | 147.15 | 147.64 | 144.59 | 144.95 | 144.95 | 1.373e+6 |
| 2025-10-10 | BG | 79.96 | 80.85 | 79.18 | 79.25 | 79.25 | 1.380e+6 |
| 2025-10-10 | BHF | 48.31 | 48.99 | 47.23 | 47.28 | 47.28 | 741,500 |
| 2025-10-10 | BIIB | 150 | 150.2 | 144.74 | 146.57 | 146.57 | 1.725e+6 |
| 2025-10-10 | BK | 105.77 | 106 | 103 | 103.17 | 103.17 | 3.810e+6 |
| 2025-10-10 | BKNG | 206.9 | 208.72 | 204.37 | 205.73 | 205.73 | 4.926e+6 |
| 2025-10-10 | BKR | 46.92 | 47.13 | 44.46 | 44.51 | 44.51 | 7.467e+6 |
| 2025-10-10 | BLDR | 128.73 | 129 | 122.24 | 122.5 | 122.5 | 1.952e+6 |
| 2025-10-10 | BLK | 1,160.35 | 1,168.7 | 1,119.66 | 1,120.63 | 1,120.63 | 643,530 |
| 2025-10-10 | BR | 232.86 | 233.35 | 230.38 | 230.61 | 230.61 | 490,400 |
| 2025-10-10 | BRO | 95.31 | 95.44 | 94.34 | 95.25 | 95.25 | 3.241e+6 |
| 2025-10-10 | BWA | 41.64 | 41.93 | 40.82 | 40.92 | 40.92 | 1.791e+6 |
| 2025-10-10 | BX | 155.8 | 156.69 | 148.69 | 149.28 | 149.28 | 6.611e+6 |
| 2025-10-10 | C | 94.68 | 96.36 | 92.18 | 92.45 | 92.45 | 1.862e+7 |
| 2025-10-10 | CA | 24.5 | 24.51 | 24.43 | 24.46 | 24.46 | 2,540 |
| 2025-10-10 | CAG | 17.48 | 17.52 | 17.16 | 17.41 | 17.41 | 1.498e+7 |
| 2025-10-10 | CAH | 157.07 | 157.61 | 155.93 | 156.11 | 156.11 | 1.602e+6 |
| 2025-10-10 | CARR | 57.87 | 58.57 | 55.91 | 56 | 56 | 5.626e+6 |
| 2025-10-10 | CASY | 551.11 | 557.28 | 550.53 | 555.16 | 555.16 | 176,713 |
| 2025-10-10 | CB | 283.94 | 284.27 | 280.27 | 281.28 | 281.28 | 1.284e+6 |
| 2025-10-10 | CBRE | 153.44 | 153.99 | 150.12 | 150.38 | 150.38 | 1.179e+6 |
| 2025-10-10 | CCI | 95.17 | 95.47 | 93.24 | 95.25 | 95.25 | 2.704e+6 |
| 2025-10-10 | CCL | 28.09 | 28.48 | 27.31 | 27.39 | 27.39 | 1.727e+7 |
| 2025-10-10 | CDNS | 348.1 | 350.26 | 325.86 | 327 | 327 | 2.156e+6 |
| 2025-10-10 | CDW | 149.54 | 150.11 | 142.68 | 142.82 | 142.82 | 1.459e+6 |
| 2025-10-10 | CE | 42.35 | 42.54 | 39.15 | 39.23 | 39.23 | 2.510e+6 |
| 2025-10-10 | CEG | 379.47 | 390.6 | 365.9 | 367.01 | 367.01 | 3.085e+6 |
| 2025-10-10 | CFG | 50.87 | 51.1 | 48.08 | 48.12 | 48.12 | 5.751e+6 |
| 2025-10-10 | CHTR | 264.97 | 269.68 | 259.16 | 259.49 | 259.49 | 1.695e+6 |
| 2025-10-10 | CI | 304.12 | 305.06 | 296.7 | 297.42 | 297.42 | 1.108e+6 |
| 2025-10-10 | CINF | 160.84 | 161.74 | 156.94 | 157.21 | 157.21 | 712,137 |
| 2025-10-10 | CLX | 116.17 | 116.85 | 115.42 | 116.13 | 116.13 | 1.502e+6 |
| 2025-10-10 | CMA | 79.61 | 79.91 | 75.21 | 75.27 | 75.27 | 3.456e+6 |
| 2025-10-10 | DOV | 162.38 | 163.23 | 159.59 | 160.63 | 160.63 | 1.682e+6 |
| 2025-10-10 | DPZ | 403.32 | 408.28 | 400.72 | 402.7 | 402.7 | 881,800 |
| 2025-10-10 | DTE | 138.44 | 140.13 | 137.92 | 138.11 | 138.11 | 1.017e+6 |
| 2025-10-10 | DVA | 126.88 | 126.94 | 123.13 | 123.99 | 123.99 | 595,300 |
| 2025-10-10 | DVN | 33.5 | 33.63 | 32.11 | 32.12 | 32.12 | 1.104e+7 |
| 2025-10-10 | DXCM | 68.15 | 68.5 | 65.03 | 65.12 | 65.12 | 3.503e+6 |
| 2025-10-10 | EBAY | 89.35 | 89.82 | 87.43 | 87.95 | 87.95 | 4.122e+6 |
| 2025-10-10 | ECL | 272.5 | 274.72 | 270.27 | 270.59 | 270.59 | 1.014e+6 |
| 2025-10-10 | ED | 99.02 | 100.22 | 98.44 | 99.91 | 99.91 | 2.059e+6 |
| 2025-10-10 | EG | 348.44 | 351.68 | 342.3 | 342.35 | 342.35 | 272,638 |