Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85601–85650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | AVGO | 344.37 | 345.92 | 339.04 | 343.64 | 343.64 | 1.764e+7 |
| 2025-10-09 | AVY | 160.22 | 160.91 | 158.09 | 159.14 | 159.14 | 667,900 |
| 2025-10-09 | AWK | 138.61 | 138.91 | 137.39 | 138.22 | 138.22 | 988,764 |
| 2025-10-09 | AXON | 726.02 | 753.16 | 722.51 | 734.04 | 734.04 | 512,420 |
| 2025-10-09 | AYI | 361.76 | 364.55 | 358.38 | 360 | 360 | 302,123 |
| 2025-10-09 | AZO | 4,054.99 | 4,054.99 | 3,916.63 | 3,967.28 | 3,967.28 | 171,517 |
| 2025-10-09 | BA | 225.7 | 225.7 | 215.9 | 216 | 216 | 1.297e+7 |
| 2025-10-09 | BAC | 49.47 | 49.74 | 49.14 | 49.26 | 49.26 | 2.182e+7 |
| 2025-10-09 | BALL | 48.36 | 48.7 | 47.34 | 47.43 | 47.43 | 3.324e+6 |
| 2025-10-09 | BAX | 22.92 | 23.02 | 22.41 | 22.49 | 22.49 | 5.581e+6 |
| 2025-10-09 | BBBY | 11 | 11.14 | 10.09 | 10.14 | 10.14 | 1.743e+6 |
| 2025-10-09 | BBWI | 25.63 | 25.92 | 25.21 | 25.22 | 25.22 | 5.437e+6 |
| 2025-10-09 | BBY | 74.35 | 74.54 | 72.55 | 73.13 | 73.13 | 2.338e+6 |
| 2025-10-09 | BDX | 150.82 | 151.25 | 146.1 | 146.9 | 146.9 | 1.567e+6 |
| 2025-10-09 | BG | 81.16 | 82.42 | 79.55 | 79.74 | 79.74 | 1.653e+6 |
| 2025-10-09 | BHF | 48.59 | 48.99 | 47.99 | 48.31 | 48.31 | 496,442 |
| 2025-10-09 | BIIB | 151.37 | 152.15 | 148.17 | 149.61 | 149.61 | 1.600e+6 |
| 2025-10-09 | BK | 105.05 | 105.98 | 104.4 | 105.42 | 105.42 | 3.180e+6 |
| 2025-10-09 | BKNG | 202.46 | 207.56 | 200.71 | 206.81 | 206.81 | 5.563e+6 |
| 2025-10-09 | BKR | 47.44 | 47.73 | 46.54 | 47.33 | 47.33 | 5.457e+6 |
| 2025-10-09 | BLDR | 129.14 | 129.14 | 124.89 | 127.76 | 127.76 | 1.707e+6 |
| 2025-10-09 | BLK | 1,158.51 | 1,165.31 | 1,145.14 | 1,155.34 | 1,155.34 | 478,172 |
| 2025-10-09 | BR | 234.02 | 235.11 | 231.36 | 231.87 | 231.87 | 471,300 |
| 2025-10-09 | BRO | 95.12 | 95.34 | 94.2 | 94.81 | 94.81 | 2.978e+6 |
| 2025-10-09 | BWA | 42.56 | 42.56 | 41.02 | 41.35 | 41.35 | 2.662e+6 |
| 2025-10-09 | BX | 157.75 | 158.37 | 155.01 | 155.96 | 155.96 | 2.873e+6 |
| 2025-10-09 | C | 95.49 | 95.77 | 93.96 | 94.41 | 94.41 | 1.130e+7 |
| 2025-10-09 | CA | 24.44 | 24.44 | 24.39 | 24.39 | 24.39 | 2,185 |
| 2025-10-09 | CAG | 17.62 | 17.62 | 17.29 | 17.34 | 17.34 | 7.238e+6 |
| 2025-10-09 | CAH | 157 | 157.67 | 155.55 | 156.44 | 156.44 | 1.584e+6 |
| 2025-10-09 | CARR | 59.38 | 59.79 | 57 | 57.43 | 57.43 | 6.201e+6 |
| 2025-10-09 | CASY | 552.88 | 556.97 | 545.01 | 550.74 | 550.74 | 349,100 |
| 2025-10-09 | CB | 286.49 | 287.59 | 282.09 | 282.59 | 282.59 | 1.186e+6 |
| 2025-10-09 | CBRE | 151.82 | 153.18 | 150.96 | 152.46 | 152.46 | 1.166e+6 |
| 2025-10-09 | CCI | 94.66 | 95.02 | 93.82 | 94.31 | 94.31 | 1.895e+6 |
| 2025-10-09 | CCL | 28.85 | 28.91 | 28 | 28.14 | 28.14 | 1.351e+7 |
| 2025-10-09 | CDNS | 348.25 | 348.77 | 343.58 | 348.67 | 348.67 | 1.227e+6 |
| 2025-10-09 | CDW | 154.52 | 154.56 | 148.67 | 149.47 | 149.47 | 1.151e+6 |
| 2025-10-09 | CE | 42.93 | 42.98 | 41.64 | 42.14 | 42.14 | 1.139e+6 |
| 2025-10-09 | CEG | 372.73 | 385.31 | 371.25 | 381.69 | 381.69 | 2.889e+6 |
| 2025-10-09 | CFG | 51.35 | 51.47 | 50.57 | 50.66 | 50.66 | 7.663e+6 |
| 2025-10-09 | CHTR | 273.91 | 275.58 | 264.56 | 265 | 265 | 2.089e+6 |
| 2025-10-09 | CI | 304.3 | 308.74 | 301.77 | 302.76 | 302.76 | 1.154e+6 |
| 2025-10-09 | CINF | 163.78 | 164.35 | 159.28 | 159.89 | 159.89 | 540,400 |
| 2025-10-09 | CLX | 115.6 | 116.15 | 115.28 | 116 | 116 | 1.148e+6 |
| 2025-10-09 | CMA | 79.44 | 80.39 | 79.06 | 79.57 | 79.57 | 4.459e+6 |
| 2025-10-09 | DOV | 164.56 | 164.6 | 161.22 | 161.47 | 161.47 | 831,239 |
| 2025-10-09 | DPZ | 411.81 | 412.03 | 401.45 | 401.67 | 401.67 | 883,000 |
| 2025-10-09 | DTE | 140.05 | 140.06 | 137.55 | 137.74 | 137.74 | 901,300 |
| 2025-10-09 | DVA | 128.59 | 128.89 | 126.31 | 126.38 | 126.38 | 686,700 |