Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87701–87750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | BBBY | 12.11 | 12.23 | 11.42 | 12.11 | 12.11 | 2.945e+6 |
| 2025-10-06 | BBWI | 25.06 | 26.15 | 24.69 | 25.88 | 25.88 | 8.421e+6 |
| 2025-10-06 | BBY | 74.82 | 75.72 | 73.3 | 73.49 | 73.49 | 3.044e+6 |
| 2025-10-06 | BDX | 150.66 | 150.66 | 148.16 | 149.17 | 149.17 | 1.390e+6 |
| 2025-10-06 | BG | 82.12 | 83.28 | 81.59 | 82.54 | 82.54 | 1.221e+6 |
| 2025-10-06 | BHF | 52.86 | 53.31 | 50.9 | 51.04 | 51.04 | 1.023e+6 |
| 2025-10-06 | BIIB | 159.6 | 159.7 | 153.1 | 154.05 | 154.05 | 1.818e+6 |
| 2025-10-06 | BK | 105.41 | 106.09 | 103.98 | 105.03 | 105.03 | 2.581e+6 |
| 2025-10-06 | BKNG | 213.83 | 224.07 | 209.53 | 215.89 | 215.89 | 8.849e+6 |
| 2025-10-06 | BKR | 48.34 | 48.99 | 48.22 | 48.5 | 48.5 | 5.372e+6 |
| 2025-10-06 | BLDR | 129.39 | 129.85 | 123.73 | 127.11 | 127.11 | 1.645e+6 |
| 2025-10-06 | BLK | 1,156.87 | 1,171.86 | 1,146.59 | 1,167.05 | 1,167.05 | 772,600 |
| 2025-10-06 | BR | 232.08 | 233.28 | 229.93 | 232.91 | 232.91 | 707,800 |
| 2025-10-06 | BRO | 93.74 | 94.15 | 93.22 | 93.76 | 93.76 | 2.156e+6 |
| 2025-10-06 | BWA | 44.41 | 44.66 | 44.1 | 44.1 | 44.1 | 1.693e+6 |
| 2025-10-06 | BX | 163.98 | 165.04 | 159.58 | 162.02 | 162.02 | 2.334e+6 |
| 2025-10-06 | C | 97.64 | 98.49 | 95.52 | 96.51 | 96.51 | 1.040e+7 |
| 2025-10-06 | CA | 24.36 | 24.36 | 24.34 | 24.35 | 24.35 | 4,426 |
| 2025-10-06 | CAG | 17.92 | 17.95 | 17.49 | 17.55 | 17.55 | 1.140e+7 |
| 2025-10-06 | CAH | 152.52 | 155.39 | 151.38 | 154.43 | 154.43 | 1.425e+6 |
| 2025-10-06 | CARR | 59.65 | 60.07 | 58.86 | 59.12 | 59.12 | 5.104e+6 |
| 2025-10-06 | CASY | 563.91 | 564.83 | 555.9 | 557.3 | 557.3 | 231,976 |
| 2025-10-06 | CB | 283.26 | 285.62 | 282.19 | 284.64 | 284.64 | 1.335e+6 |
| 2025-10-06 | CBRE | 156.56 | 156.84 | 152.8 | 153.52 | 153.52 | 1.174e+6 |
| 2025-10-06 | CCI | 92.45 | 92.67 | 91.57 | 91.75 | 91.75 | 1.656e+6 |
| 2025-10-06 | CCL | 28.35 | 28.84 | 27.72 | 28.78 | 28.78 | 2.170e+7 |
| 2025-10-06 | CDW | 158.36 | 159.03 | 154.79 | 154.94 | 154.94 | 1.156e+6 |
| 2025-10-06 | CE | 44.98 | 45 | 44.06 | 44.22 | 44.22 | 1.482e+6 |
| 2025-10-06 | CEG | 366.16 | 367.02 | 351.58 | 362.64 | 362.64 | 2.160e+6 |
| 2025-10-06 | CFG | 52.96 | 53.97 | 52.29 | 52.76 | 52.76 | 4.402e+6 |
| 2025-10-06 | CHTR | 281.85 | 283.52 | 276.67 | 282.74 | 282.74 | 1.341e+6 |
| 2025-10-06 | CI | 306.58 | 307.87 | 298.07 | 299.65 | 299.65 | 1.555e+6 |
| 2025-10-06 | CINF | 162.49 | 164.09 | 161.84 | 163.38 | 163.38 | 476,007 |
| 2025-10-06 | CLX | 119.08 | 119.18 | 114.68 | 114.71 | 114.71 | 2.232e+6 |
| 2025-10-06 | CMA | 80.35 | 82.56 | 78.43 | 79.56 | 79.56 | 2.329e+7 |
| 2025-10-06 | CMCSA | 30.1 | 30.4 | 29.73 | 30.38 | 30.38 | 2.787e+7 |
| 2025-10-06 | CME | 256.77 | 256.87 | 251.01 | 254.76 | 254.76 | 2.191e+6 |
| 2025-10-06 | CSCO | 67.71 | 68.22 | 67.09 | 68.18 | 68.18 | 2.195e+7 |
| 2025-10-06 | CSGP | 85.11 | 85.24 | 80.58 | 81.15 | 81.15 | 4.225e+6 |
| 2025-10-06 | CSX | 35.79 | 36.01 | 35.63 | 35.99 | 35.99 | 1.313e+7 |
| 2025-10-06 | CTAS | 200.95 | 201.21 | 196.9 | 197.57 | 197.57 | 1.565e+6 |
| 2025-10-06 | CTSH | 66.65 | 67.1 | 66.04 | 66.69 | 66.69 | 3.756e+6 |
| 2025-10-06 | CVNA | 75.91 | 76 | 73.2 | 73.92 | 73.92 | 9.007e+6 |
| 2025-10-06 | CVS | 75.23 | 75.77 | 74.69 | 74.94 | 74.94 | 5.895e+6 |
| 2025-10-06 | CVX | 149.42 | 150.08 | 148.4 | 149.47 | 149.47 | 4.779e+6 |
| 2025-10-06 | D | 60.3 | 60.44 | 59.71 | 60.17 | 60.17 | 5.905e+6 |
| 2025-10-06 | DAL | 57.19 | 58.04 | 56.2 | 57.77 | 57.77 | 7.822e+6 |
| 2025-10-06 | DASH | 274.53 | 282.92 | 273.68 | 281.74 | 281.74 | 3.905e+6 |
| 2025-10-06 | DD | 33.05 | 33.83 | 33 | 33.36 | 33.36 | 7.608e+6 |
| 2025-10-06 | DDOG | 153.11 | 159.68 | 153.01 | 157.36 | 157.36 | 4.732e+6 |