Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
88301–88350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-03 | AVB | 186.52 | 188.7 | 186.37 | 186.8 | 186.8 | 519,146 |
| 2025-10-03 | AVGO | 340.14 | 343.03 | 334.4 | 337.02 | 337.02 | 1.475e+7 |
| 2025-10-03 | AVY | 161.22 | 162.39 | 160.41 | 161.75 | 161.75 | 493,800 |
| 2025-10-03 | AWK | 132.85 | 135.45 | 132.85 | 134.99 | 134.99 | 967,204 |
| 2025-10-03 | AXON | 721.51 | 726.76 | 712.76 | 715.51 | 715.51 | 379,176 |
| 2025-10-03 | AYI | 358.16 | 360.29 | 351.9 | 352.3 | 352.3 | 260,415 |
| 2025-10-03 | AZO | 4,245.54 | 4,252.54 | 4,177.21 | 4,215.08 | 4,215.08 | 91,424 |
| 2025-10-03 | BA | 216.75 | 218.83 | 215.25 | 216.3 | 216.3 | 6.634e+6 |
| 2025-10-03 | BAC | 50.08 | 50.58 | 50.01 | 50.1 | 50.1 | 2.457e+7 |
| 2025-10-03 | BALL | 49.74 | 50.47 | 49.56 | 49.89 | 49.89 | 1.730e+6 |
| 2025-10-03 | BAX | 23.34 | 24.24 | 23.23 | 23.83 | 23.83 | 6.548e+6 |
| 2025-10-03 | BBBY | 11.19 | 12.65 | 10.99 | 12.02 | 12.02 | 4.373e+6 |
| 2025-10-03 | BBWI | 25.29 | 25.64 | 25.11 | 25.34 | 25.34 | 6.027e+6 |
| 2025-10-03 | BBY | 74.62 | 76.05 | 74.33 | 74.72 | 74.72 | 2.173e+6 |
| 2025-10-03 | BDX | 148.99 | 151.75 | 148.74 | 150.42 | 150.42 | 1.243e+6 |
| 2025-10-03 | BG | 81.43 | 82.57 | 80.89 | 82.39 | 82.39 | 991,421 |
| 2025-10-03 | BHF | 51.89 | 53.14 | 51.47 | 53.08 | 53.08 | 1.104e+6 |
| 2025-10-03 | BIIB | 156.46 | 160.2 | 155.97 | 159.88 | 159.88 | 2.879e+6 |
| 2025-10-03 | BK | 105.76 | 106.15 | 104.33 | 105.2 | 105.2 | 3.614e+6 |
| 2025-10-03 | BKNG | 217.06 | 217.71 | 213.91 | 215.81 | 215.81 | 6.740e+6 |
| 2025-10-03 | BKR | 48.17 | 48.43 | 47.89 | 47.93 | 47.93 | 5.414e+6 |
| 2025-10-03 | BLDR | 128.12 | 130.21 | 127.73 | 128.55 | 128.55 | 1.310e+6 |
| 2025-10-03 | BLK | 1,154.88 | 1,155.91 | 1,145.86 | 1,148.67 | 1,148.67 | 377,223 |
| 2025-10-03 | BR | 231.16 | 233.13 | 230.29 | 232.43 | 232.43 | 414,902 |
| 2025-10-03 | BRO | 92.54 | 94.57 | 92.21 | 94.26 | 94.26 | 1.571e+6 |
| 2025-10-03 | BWA | 44.09 | 44.59 | 44.09 | 44.43 | 44.43 | 1.925e+6 |
| 2025-10-03 | BX | 162.42 | 164.58 | 162.4 | 163.53 | 163.53 | 3.219e+6 |
| 2025-10-03 | C | 95.81 | 97.03 | 95.77 | 96.2 | 96.2 | 1.386e+7 |
| 2025-10-03 | CA | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 2,610 |
| 2025-10-03 | CAG | 17.98 | 18.12 | 17.8 | 17.91 | 17.91 | 7.715e+6 |
| 2025-10-03 | CAH | 157.44 | 158.46 | 150.04 | 153.7 | 153.7 | 6.614e+6 |
| 2025-10-03 | CARR | 58.25 | 59.26 | 58.02 | 58.96 | 58.96 | 5.611e+6 |
| 2025-10-03 | CASY | 562.84 | 565.94 | 553.26 | 565.94 | 565.94 | 181,462 |
| 2025-10-03 | CB | 278.77 | 283.44 | 277.89 | 282.23 | 282.23 | 1.124e+6 |
| 2025-10-03 | CBRE | 156.42 | 157.32 | 155.6 | 156.14 | 156.14 | 947,937 |
| 2025-10-03 | CCI | 93.02 | 94.73 | 92.87 | 93.17 | 93.17 | 2.360e+6 |
| 2025-10-03 | CCL | 28.69 | 28.92 | 28.16 | 28.26 | 28.26 | 2.387e+7 |
| 2025-10-03 | CDW | 157.14 | 159.98 | 156.69 | 156.83 | 156.83 | 1.036e+6 |
| 2025-10-03 | CE | 45.31 | 45.76 | 44.75 | 45.07 | 45.07 | 1.728e+6 |
| 2025-10-03 | CEG | 357.42 | 375.26 | 357.25 | 358.55 | 358.55 | 3.355e+6 |
| 2025-10-03 | CFG | 52.16 | 52.72 | 51.94 | 52.58 | 52.58 | 6.819e+6 |
| 2025-10-03 | CHTR | 270.31 | 281.27 | 270.31 | 280.01 | 280.01 | 1.685e+6 |
| 2025-10-03 | CI | 293.5 | 311.99 | 292.69 | 307.57 | 307.57 | 2.837e+6 |
| 2025-10-03 | CINF | 158.73 | 162.21 | 158.73 | 161.48 | 161.48 | 594,106 |
| 2025-10-03 | CLX | 118.3 | 120 | 118.01 | 119.08 | 119.08 | 1.264e+6 |
| 2025-10-03 | CMA | 69.9 | 70.76 | 69.59 | 69.99 | 69.99 | 1.360e+6 |
| 2025-10-03 | CMCSA | 29.73 | 30.48 | 29.71 | 30.19 | 30.19 | 3.264e+7 |
| 2025-10-03 | CME | 258.04 | 258.99 | 257.1 | 257.3 | 257.3 | 1.715e+6 |
| 2025-10-03 | CSCO | 67.23 | 67.85 | 66.93 | 67.2 | 67.2 | 1.111e+7 |
| 2025-10-03 | CSGP | 84.2 | 85.08 | 84.11 | 84.8 | 84.8 | 2.672e+6 |