Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90801–90850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | GRMN | 240.52 | 243.67 | 239.8 | 243.55 | 243.55 | 759,330 |
| 2025-09-29 | BAC | 51.8 | 51.99 | 51.55 | 51.86 | 51.86 | 2.370e+7 |
| 2025-09-29 | KIM | 21.09 | 21.2 | 20.96 | 21.16 | 21.16 | 3.208e+6 |
| 2025-09-29 | GILD | 111.17 | 111.32 | 109.46 | 111.24 | 111.24 | 7.122e+6 |
| 2025-09-29 | BALL | 49.27 | 49.39 | 48.55 | 49.25 | 49.25 | 1.549e+6 |
| 2025-09-29 | BSX | 98.11 | 98.48 | 96.8 | 97.04 | 97.04 | 1.203e+7 |
| 2025-09-29 | BAX | 21.98 | 22.57 | 21.78 | 22.36 | 22.36 | 6.710e+6 |
| 2025-09-29 | ETN | 366.85 | 367.81 | 363.88 | 364.01 | 364.01 | 1.466e+6 |
| 2025-09-29 | GEN | 28.54 | 28.56 | 28.29 | 28.36 | 28.36 | 2.422e+6 |
| 2025-09-29 | CTVA | 68.07 | 68.34 | 67.22 | 67.44 | 67.44 | 5.341e+6 |
| 2025-09-29 | BBBY | 9.45 | 9.83 | 9.21 | 9.23 | 9.23 | 1.520e+6 |
| 2025-09-29 | CZR | 27.44 | 28.26 | 27.19 | 27.87 | 27.87 | 7.370e+6 |
| 2025-09-29 | BBWI | 26.17 | 26.24 | 24.92 | 25.52 | 25.52 | 6.513e+6 |
| 2025-09-29 | CHD | 85.56 | 85.73 | 84.25 | 85.33 | 85.33 | 2.676e+6 |
| 2025-09-29 | EQR | 62.72 | 63.14 | 62.47 | 62.66 | 62.66 | 1.991e+6 |
| 2025-09-29 | BBY | 74.53 | 74.6 | 72.77 | 73.55 | 73.55 | 2.684e+6 |
| 2025-09-29 | BXP | 73.06 | 73.19 | 71.88 | 72.91 | 72.91 | 1.983e+6 |
| 2025-09-29 | ICE | 167.21 | 167.79 | 165.8 | 166.95 | 166.95 | 2.661e+6 |
| 2025-09-29 | BDX | 143.43 | 143.43 | 141.81 | 142.96 | 142.96 | 1.716e+6 |
| 2025-09-29 | BG | 80.62 | 81.09 | 78.61 | 80.88 | 80.88 | 1.842e+6 |
| 2025-09-29 | BHF | 55.5 | 56 | 54.3 | 54.58 | 54.58 | 1.146e+6 |
| 2025-09-29 | LNT | 64.65 | 65.39 | 64.32 | 65.26 | 65.26 | 1.997e+6 |
| 2025-09-29 | BIIB | 137.49 | 138.8 | 135.39 | 138.52 | 138.52 | 1.286e+6 |
| 2025-09-29 | HAL | 24.68 | 24.9 | 24.19 | 24.72 | 24.72 | 1.404e+7 |
| 2025-09-29 | BK | 108.63 | 108.71 | 107.27 | 108.31 | 108.31 | 2.458e+6 |
| 2025-09-29 | HBI | 6.61 | 6.62 | 6.45 | 6.55 | 6.55 | 6.258e+6 |
| 2025-09-29 | ERIE | 311.21 | 311.21 | 307.79 | 308.51 | 308.51 | 108,100 |
| 2025-09-29 | BKNG | 221.94 | 222.51 | 217.01 | 217.28 | 217.28 | 5.933e+6 |
| 2025-09-29 | BKR | 49.77 | 49.99 | 49.21 | 49.96 | 49.96 | 6.319e+6 |
| 2025-09-29 | BLDR | 118.95 | 120.18 | 116.46 | 119.61 | 119.61 | 1.594e+6 |
| 2025-09-29 | BMY | 42.47 | 43.12 | 42.26 | 42.61 | 42.61 | 2.072e+7 |
| 2025-09-29 | BLK | 1,155.3 | 1,169.89 | 1,151.79 | 1,163.38 | 1,163.38 | 567,600 |
| 2025-09-29 | EA | 203.12 | 203.37 | 201.34 | 201.67 | 201.67 | 2.270e+7 |
| 2025-09-29 | BR | 234.48 | 236.28 | 233.39 | 235.34 | 235.34 | 568,008 |
| 2025-09-29 | BRO | 93.1 | 93.1 | 92.06 | 92.35 | 92.35 | 2.358e+6 |
| 2025-09-29 | KEY | 18.56 | 18.69 | 18.25 | 18.49 | 18.49 | 2.770e+7 |
| 2025-09-29 | BWA | 44.09 | 44.09 | 43.11 | 43.51 | 43.51 | 1.944e+6 |
| 2025-09-29 | BX | 171.23 | 172.06 | 169.36 | 171 | 171 | 2.631e+6 |
| 2025-09-29 | BRK-B | 500 | 500.25 | 495.02 | 499.25 | 499.25 | 5.162e+6 |
| 2025-09-29 | C | 102.51 | 102.75 | 101.26 | 101.54 | 101.54 | 1.075e+7 |
| 2025-09-29 | DXC | 14.09 | 14.09 | 13.63 | 13.63 | 13.63 | 2.343e+6 |
| 2025-09-29 | CA | 24.37 | 24.37 | 24.31 | 24.34 | 24.34 | 5,338 |
| 2025-09-29 | CAG | 17.06 | 17.07 | 16.77 | 16.91 | 16.91 | 1.217e+7 |
| 2025-09-29 | BIO | 274.7 | 274.7 | 268.39 | 270.11 | 270.11 | 191,100 |
| 2025-09-29 | EIX | 52.91 | 53.24 | 52.39 | 52.96 | 52.96 | 3.352e+6 |
| 2025-09-29 | HIG | 131.98 | 131.98 | 130.6 | 131.11 | 131.11 | 1.003e+6 |
| 2025-09-29 | CAH | 151.92 | 154.47 | 151.58 | 153.31 | 153.31 | 3.199e+6 |
| 2025-09-29 | ALGN | 127.94 | 127.94 | 125.25 | 126.37 | 126.37 | 942,512 |
| 2025-09-29 | CARR | 58.95 | 58.95 | 58.07 | 58.45 | 58.45 | 4.745e+6 |
| 2025-09-29 | CNC | 34.7 | 35.3 | 34.41 | 35.21 | 35.21 | 8.292e+6 |