Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90201–90250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | BBWI | 25.47 | 25.49 | 24.76 | 25.22 | 25.22 | 4.136e+6 |
| 2025-09-30 | ICE | 166.85 | 168.16 | 166.52 | 167.44 | 167.44 | 2.801e+6 |
| 2025-09-30 | BBY | 73.25 | 73.77 | 72.25 | 73.51 | 73.51 | 2.266e+6 |
| 2025-09-30 | LULU | 178.53 | 180.09 | 176.49 | 177.93 | 177.93 | 3.416e+6 |
| 2025-09-30 | BDX | 142.88 | 145.47 | 142.14 | 145.42 | 145.42 | 2.040e+6 |
| 2025-09-30 | GPN | 85.49 | 85.72 | 81.46 | 82.55 | 82.55 | 3.422e+6 |
| 2025-09-30 | BG | 80.81 | 80.95 | 79.25 | 79.72 | 79.72 | 1.649e+6 |
| 2025-09-30 | LNT | 65.08 | 66 | 64.93 | 65.87 | 65.87 | 1.664e+6 |
| 2025-09-30 | BHF | 54.52 | 54.79 | 52.5 | 53.08 | 53.08 | 1.088e+6 |
| 2025-09-30 | LKQ | 29.43 | 29.61 | 29.21 | 29.59 | 29.59 | 3.393e+6 |
| 2025-09-30 | BIIB | 138.46 | 141.04 | 136.94 | 140.08 | 140.08 | 1.369e+6 |
| 2025-09-30 | ERIE | 308.7 | 313.54 | 308.7 | 313.35 | 313.35 | 111,359 |
| 2025-09-30 | BK | 107.9 | 109.3 | 106.65 | 107.53 | 107.53 | 3.707e+6 |
| 2025-09-30 | CDNS | 349.2 | 352.05 | 346.92 | 351.26 | 351.26 | 1.195e+6 |
| 2025-09-30 | BKNG | 216.18 | 217.41 | 213.15 | 215.07 | 215.07 | 4.938e+6 |
| 2025-09-30 | EIX | 52.89 | 53.49 | 52.5 | 53.01 | 53.01 | 2.660e+6 |
| 2025-09-30 | BKR | 49.35 | 49.67 | 47.56 | 48.15 | 48.15 | 1.167e+7 |
| 2025-09-30 | BMY | 42.63 | 43.93 | 42.57 | 43.52 | 43.52 | 3.592e+7 |
| 2025-09-30 | BLDR | 119.03 | 121.44 | 117.09 | 121.25 | 121.25 | 2.015e+6 |
| 2025-09-30 | EA | 201.37 | 201.77 | 200.92 | 201.32 | 201.32 | 8.930e+6 |
| 2025-09-30 | BLK | 1,164.46 | 1,171.24 | 1,142.54 | 1,153.79 | 1,153.79 | 691,662 |
| 2025-09-30 | JNJ | 179.6 | 183.84 | 178.98 | 183.28 | 183.28 | 1.157e+7 |
| 2025-09-30 | BR | 233.96 | 235.94 | 233.04 | 235.88 | 235.88 | 636,840 |
| 2025-09-30 | KEY | 18.55 | 18.61 | 17.93 | 18.31 | 18.31 | 3.042e+7 |
| 2025-09-30 | BRO | 92.07 | 93.61 | 91.55 | 93.11 | 93.11 | 2.745e+6 |
| 2025-09-30 | BXP | 73.09 | 73.43 | 71.3 | 72.59 | 72.59 | 2.481e+6 |
| 2025-09-30 | BWA | 43.58 | 43.86 | 43.29 | 43.65 | 43.65 | 1.598e+6 |
| 2025-09-30 | BRK-B | 497.64 | 503.78 | 497 | 502.74 | 502.74 | 3.874e+6 |
| 2025-09-30 | BX | 171.23 | 171.83 | 161.89 | 165.86 | 165.86 | 5.392e+6 |
| 2025-09-30 | DXC | 13.61 | 13.76 | 13.46 | 13.63 | 13.63 | 1.468e+6 |
| 2025-09-30 | C | 101.48 | 102 | 97.59 | 99.91 | 99.91 | 1.779e+7 |
| 2025-09-30 | HBI | 6.54 | 6.62 | 6.44 | 6.59 | 6.59 | 6.133e+6 |
| 2025-09-30 | CA | 24.35 | 24.37 | 24.35 | 24.37 | 24.37 | 600 |
| 2025-09-30 | DRI | 187.41 | 187.59 | 185.2 | 186 | 186 | 1.166e+6 |
| 2025-09-30 | CAG | 16.87 | 17.23 | 16.78 | 17.16 | 17.16 | 2.223e+7 |
| 2025-09-30 | ALGN | 125.6 | 125.93 | 123.02 | 125.22 | 125.22 | 1.435e+6 |
| 2025-09-30 | CAH | 153.08 | 156.41 | 151.78 | 155.68 | 155.68 | 3.051e+6 |
| 2025-09-30 | CNC | 35.22 | 35.81 | 34.96 | 35.68 | 35.68 | 9.081e+6 |
| 2025-09-30 | CARR | 58.32 | 59.12 | 58.26 | 59.01 | 59.01 | 6.127e+6 |
| 2025-09-30 | BIO | 270.6 | 280.97 | 268.39 | 280.39 | 280.39 | 177,827 |
| 2025-09-30 | CASY | 556.84 | 565.19 | 556.56 | 563.78 | 563.78 | 234,102 |
| 2025-09-30 | FANG | 139.17 | 141.52 | 138.2 | 140.51 | 140.51 | 2.488e+6 |
| 2025-09-30 | CB | 277.63 | 281.17 | 275.16 | 280.53 | 280.53 | 1.584e+6 |
| 2025-09-30 | IFF | 60.16 | 61.06 | 59.68 | 60.81 | 60.81 | 2.294e+6 |
| 2025-09-30 | CBRE | 159.14 | 159.16 | 155.58 | 157.56 | 157.56 | 1.626e+6 |
| 2025-09-30 | JBL | 214.84 | 218.75 | 213.22 | 216.97 | 216.97 | 1.212e+6 |
| 2025-09-30 | CCI | 94.14 | 94.94 | 93.46 | 94.19 | 94.19 | 3.696e+6 |
| 2025-09-30 | HP | 21.55 | 21.88 | 21.17 | 21.59 | 21.59 | 1.711e+6 |
| 2025-09-30 | CCL | 29.46 | 29.83 | 28.28 | 28.6 | 28.6 | 3.897e+7 |
| 2025-09-30 | MAC | 17.36 | 17.91 | 17.19 | 17.87 | 17.87 | 2.578e+6 |