Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91351–91400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | AN | 217.39 | 218.98 | 216.19 | 217.66 | 217.66 | 367,902 |
| 2025-09-26 | ANET | 144.09 | 144.4 | 140.76 | 142.5 | 142.5 | 4.868e+6 |
| 2025-09-26 | AON | 351.71 | 356.5 | 349.05 | 353.61 | 353.61 | 824,600 |
| 2025-09-26 | AOS | 70.48 | 71.4 | 70.16 | 71.3 | 71.3 | 637,201 |
| 2025-09-26 | APA | 23.85 | 25.11 | 23.65 | 24.03 | 24.03 | 7.604e+6 |
| 2025-09-26 | AVB | 186.61 | 189.59 | 186.61 | 189.16 | 189.16 | 695,828 |
| 2025-09-26 | AVGO | 336.08 | 337.72 | 329.26 | 333.19 | 333.19 | 1.546e+7 |
| 2025-09-26 | AVY | 157.58 | 159.36 | 157.36 | 159.08 | 159.08 | 403,400 |
| 2025-09-26 | AWK | 132.57 | 133.79 | 132.5 | 133.63 | 133.63 | 911,100 |
| 2025-09-26 | AXON | 718 | 722 | 697.46 | 708.84 | 708.84 | 442,853 |
| 2025-09-26 | AYI | 334.7 | 339.79 | 329.47 | 338.02 | 338.02 | 257,100 |
| 2025-09-26 | AZO | 4,139.35 | 4,217.55 | 4,118.29 | 4,198.03 | 4,198.03 | 87,223 |
| 2025-09-26 | BA | 223.36 | 224.1 | 219.11 | 221.26 | 221.26 | 1.728e+7 |
| 2025-09-26 | BAC | 51.55 | 52.06 | 51.42 | 51.65 | 51.65 | 2.003e+7 |
| 2025-09-26 | BALL | 48.16 | 49.23 | 48.16 | 49.13 | 49.13 | 2.173e+6 |
| 2025-09-26 | BAX | 21.73 | 22.03 | 21.66 | 21.96 | 21.96 | 1.054e+7 |
| 2025-09-26 | BBBY | 8.99 | 9.41 | 8.93 | 9.4 | 9.4 | 1.483e+6 |
| 2025-09-26 | BBWI | 25.36 | 26.12 | 25.27 | 26.1 | 26.1 | 6.427e+6 |
| 2025-09-26 | BBY | 72.07 | 74.07 | 71.78 | 74.03 | 74.03 | 3.016e+6 |
| 2025-09-26 | BDX | 140.64 | 143.51 | 140.48 | 143.42 | 143.42 | 1.610e+6 |
| 2025-09-26 | BG | 78.42 | 80.47 | 78.02 | 80.42 | 80.42 | 2.297e+6 |
| 2025-09-26 | BHF | 54.96 | 56.15 | 54.96 | 55.74 | 55.74 | 1.153e+6 |
| 2025-09-26 | BIIB | 136.79 | 138 | 135.81 | 137.37 | 137.37 | 1.677e+6 |
| 2025-09-26 | BK | 107.83 | 108.83 | 107.45 | 108.09 | 108.09 | 2.095e+6 |
| 2025-09-26 | BKNG | 222.2 | 222.52 | 218.36 | 220.99 | 220.99 | 4.058e+6 |
| 2025-09-26 | BKR | 49.79 | 50.34 | 49.24 | 49.93 | 49.93 | 7.751e+6 |
| 2025-09-26 | BLDR | 117.3 | 118.84 | 116.3 | 118.2 | 118.2 | 1.388e+6 |
| 2025-09-26 | BLK | 1,140.07 | 1,147.47 | 1,138.86 | 1,144.47 | 1,144.47 | 435,544 |
| 2025-09-26 | BR | 233.6 | 234.7 | 232.39 | 233.73 | 233.73 | 603,129 |
| 2025-09-26 | BRO | 92.47 | 93.44 | 92.12 | 93.1 | 93.1 | 2.043e+6 |
| 2025-09-26 | BWA | 43.23 | 43.82 | 43.02 | 43.73 | 43.73 | 1.433e+6 |
| 2025-09-26 | BX | 171.34 | 173.08 | 169.55 | 170.2 | 170.2 | 2.047e+6 |
| 2025-09-26 | C | 100.9 | 102.69 | 100.9 | 101.8 | 101.8 | 1.130e+7 |
| 2025-09-26 | CA | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 100 |
| 2025-09-26 | CAG | 17.03 | 17.21 | 16.98 | 17.04 | 17.04 | 1.198e+7 |
| 2025-09-26 | CAH | 148.63 | 152.68 | 148.38 | 152.46 | 152.46 | 1.707e+6 |
| 2025-09-26 | CARR | 58.22 | 58.59 | 57.91 | 58.16 | 58.16 | 6.079e+6 |
| 2025-09-26 | CASY | 544.21 | 547.98 | 532.53 | 546.05 | 546.05 | 210,922 |
| 2025-09-26 | CB | 278.28 | 280.43 | 276.77 | 278.97 | 278.97 | 1.032e+6 |
| 2025-09-26 | CBRE | 156.87 | 158.13 | 155.48 | 158 | 158 | 1.355e+6 |
| 2025-09-26 | CCI | 91.72 | 93.24 | 91.72 | 93.04 | 93.04 | 2.786e+6 |
| 2025-09-26 | CCL | 30.22 | 30.42 | 29.91 | 30.29 | 30.29 | 2.246e+7 |
| 2025-09-26 | CDW | 155.26 | 162.24 | 154.38 | 161.86 | 161.86 | 1.498e+6 |
| 2025-09-26 | CE | 39.95 | 41.64 | 39.76 | 40.71 | 40.71 | 2.383e+6 |
| 2025-09-26 | CEG | 327.4 | 331.5 | 325.13 | 329.93 | 329.93 | 1.264e+6 |
| 2025-09-26 | CFG | 52.03 | 52.43 | 51.6 | 52.15 | 52.15 | 3.312e+6 |
| 2025-09-26 | CHTR | 272.86 | 278.25 | 271.69 | 273.4 | 273.4 | 2.574e+6 |
| 2025-09-26 | CI | 282.13 | 283.62 | 281.53 | 283.02 | 283.02 | 1.469e+6 |
| 2025-09-26 | CINF | 153.57 | 155.4 | 153.43 | 155.16 | 155.16 | 312,002 |
| 2025-09-26 | CLX | 119.02 | 120.6 | 118.56 | 120.24 | 120.24 | 1.846e+6 |