Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87101–87150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-07 | BLK | 1,167.05 | 1,171.69 | 1,143.07 | 1,154.15 | 1,154.15 | 531,394 |
| 2025-10-07 | BR | 233.39 | 236.43 | 232.82 | 234.62 | 234.62 | 591,700 |
| 2025-10-07 | BRO | 93.93 | 94.91 | 93.93 | 94.86 | 94.86 | 2.527e+6 |
| 2025-10-07 | BWA | 43.73 | 43.82 | 41.5 | 42.08 | 42.08 | 3.837e+6 |
| 2025-10-07 | BX | 162.42 | 164.27 | 159.16 | 160.1 | 160.1 | 2.884e+6 |
| 2025-10-07 | C | 96.9 | 97.3 | 95.16 | 96.26 | 96.26 | 8.519e+6 |
| 2025-10-07 | CA | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 100 |
| 2025-10-07 | CAG | 17.59 | 17.88 | 17.48 | 17.72 | 17.72 | 1.320e+7 |
| 2025-10-07 | CAH | 154.43 | 155.91 | 152.56 | 155.88 | 155.88 | 1.316e+6 |
| 2025-10-07 | CARR | 59.13 | 59.4 | 58.34 | 58.49 | 58.49 | 5.701e+6 |
| 2025-10-07 | CASY | 557.58 | 563.82 | 545.77 | 553.27 | 553.27 | 201,500 |
| 2025-10-07 | CB | 285.24 | 287.99 | 284.16 | 287.47 | 287.47 | 1.179e+6 |
| 2025-10-07 | CBRE | 153.49 | 154.02 | 151.73 | 152.69 | 152.69 | 1.008e+6 |
| 2025-10-07 | CCI | 91.96 | 92.88 | 91.05 | 92.87 | 92.87 | 3.420e+6 |
| 2025-10-07 | CCL | 28.71 | 28.72 | 27.64 | 28.4 | 28.4 | 2.405e+7 |
| 2025-10-07 | CDW | 155.18 | 156.24 | 152.15 | 152.88 | 152.88 | 877,400 |
| 2025-10-07 | CE | 44.66 | 44.82 | 42.39 | 42.54 | 42.54 | 1.677e+6 |
| 2025-10-07 | CEG | 361.67 | 369.82 | 353.95 | 356.72 | 356.72 | 2.168e+6 |
| 2025-10-07 | CFG | 53.07 | 53.2 | 51.83 | 51.91 | 51.91 | 4.403e+6 |
| 2025-10-07 | CHTR | 282.01 | 284.6 | 274.9 | 276.48 | 276.48 | 1.425e+6 |
| 2025-10-07 | CI | 299.46 | 305.85 | 299.46 | 303.76 | 303.76 | 1.038e+6 |
| 2025-10-07 | CINF | 163.39 | 165.06 | 163.18 | 163.86 | 163.86 | 406,100 |
| 2025-10-07 | CLX | 114.55 | 116.66 | 113.61 | 116.47 | 116.47 | 1.633e+6 |
| 2025-10-07 | CMA | 80.05 | 81.32 | 78.84 | 79.41 | 79.41 | 8.391e+6 |
| 2025-10-07 | CMCSA | 30.38 | 30.42 | 29.61 | 29.9 | 29.9 | 3.018e+7 |
| 2025-10-07 | DPZ | 419.54 | 421.14 | 406.12 | 407.71 | 407.71 | 789,700 |
| 2025-10-07 | DTE | 139.99 | 141.4 | 139.19 | 140.04 | 140.04 | 1.058e+6 |
| 2025-10-07 | DVA | 129.41 | 131.84 | 129.18 | 131.04 | 131.04 | 659,338 |
| 2025-10-07 | DVN | 34.36 | 34.6 | 33.6 | 34.59 | 34.59 | 6.928e+6 |
| 2025-10-07 | DXCM | 66.77 | 67.43 | 65.88 | 66.03 | 66.03 | 3.704e+6 |
| 2025-10-07 | EBAY | 93.12 | 94.01 | 88.59 | 92.41 | 92.41 | 6.001e+6 |
| 2025-10-07 | ECL | 278.43 | 279.27 | 276.41 | 277.46 | 277.46 | 1.021e+6 |
| 2025-10-07 | ED | 96.76 | 97.93 | 96.01 | 97.62 | 97.62 | 1.722e+6 |
| 2025-10-07 | EG | 359.84 | 363.47 | 357.36 | 360.3 | 360.3 | 299,923 |
| 2025-10-07 | ELV | 349.94 | 355.18 | 348.4 | 353.48 | 353.48 | 1.782e+6 |
| 2025-10-07 | EMC | 31.71 | 31.71 | 31.26 | 31.26 | 31.26 | 3,500 |
| 2025-10-07 | EME | 679.77 | 684.81 | 662.32 | 672.09 | 672.09 | 485,366 |
| 2025-10-07 | FITB | 43.41 | 43.9 | 42.6 | 42.93 | 42.93 | 1.762e+7 |
| 2025-10-07 | FIX | 831.58 | 835.61 | 794.78 | 815.28 | 815.28 | 349,423 |
| 2025-10-07 | FMC | 30.97 | 31.19 | 30.66 | 30.79 | 30.79 | 2.141e+6 |
| 2025-10-07 | FOSL | 2.57 | 2.59 | 2.49 | 2.49 | 2.49 | 400,300 |
| 2025-10-07 | FOXA | 61.05 | 61.96 | 60.57 | 61.21 | 61.21 | 3.083e+6 |
| 2025-10-07 | FSLR | 229.57 | 231 | 225.5 | 227.89 | 227.89 | 1.417e+6 |
| 2025-10-07 | FTI | 38.26 | 38.79 | 37.61 | 38.11 | 38.11 | 3.074e+6 |
| 2025-10-07 | FTNT | 86.36 | 87.05 | 84.66 | 84.92 | 84.92 | 4.330e+6 |
| 2025-10-07 | GD | 340.08 | 342.85 | 338.39 | 338.96 | 338.96 | 740,654 |
| 2025-10-07 | GE | 297.3 | 301.96 | 297.12 | 300.96 | 300.96 | 2.579e+6 |
| 2025-10-07 | GEHC | 75.03 | 75.39 | 74.1 | 74.39 | 74.39 | 2.808e+6 |
| 2025-10-07 | GEV | 602.11 | 608.32 | 590.96 | 605.06 | 605.06 | 2.162e+6 |
| 2025-10-07 | GIS | 48.13 | 49.1 | 47.59 | 48.78 | 48.78 | 5.051e+6 |