Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92601–92650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | BLK | 1,121.75 | 1,128.61 | 1,113.94 | 1,116.29 | 1,116.29 | 345,418 |
| 2025-09-24 | BMY | 43.18 | 43.29 | 42.5 | 42.61 | 42.61 | 1.937e+7 |
| 2025-09-24 | BR | 235.94 | 237.3 | 233.44 | 233.74 | 233.74 | 486,314 |
| 2025-09-24 | BRO | 90.89 | 92.84 | 90.81 | 92.55 | 92.55 | 2.558e+6 |
| 2025-09-24 | BWA | 43.21 | 43.41 | 42.74 | 43.05 | 43.05 | 1.333e+6 |
| 2025-09-24 | BX | 179.6 | 180.67 | 172.02 | 172.88 | 172.88 | 3.827e+6 |
| 2025-09-24 | C | 101.76 | 102.43 | 100.02 | 100.05 | 100.05 | 1.227e+7 |
| 2025-09-24 | CA | 24.39 | 24.39 | 24.32 | 24.32 | 24.32 | 1,000 |
| 2025-09-24 | CAG | 17.08 | 17.47 | 17.04 | 17.37 | 17.37 | 1.059e+7 |
| 2025-09-24 | CAH | 152.87 | 155.73 | 152.6 | 153.32 | 153.32 | 2.655e+6 |
| 2025-09-24 | CARR | 58.81 | 59.36 | 58.28 | 58.31 | 58.31 | 4.148e+6 |
| 2025-09-24 | CASY | 549.5 | 554.92 | 543.02 | 545.56 | 545.56 | 215,998 |
| 2025-09-24 | CB | 273.88 | 277.88 | 273.82 | 276.56 | 276.56 | 1.755e+6 |
| 2025-09-24 | CBRE | 162.73 | 163.21 | 156.62 | 157.12 | 157.12 | 2.195e+6 |
| 2025-09-24 | CCI | 91.93 | 92.3 | 91.17 | 91.47 | 91.47 | 2.134e+6 |
| 2025-09-24 | CCL | 30.38 | 30.51 | 29.85 | 30.04 | 30.04 | 1.523e+7 |
| 2025-09-24 | CDW | 161.54 | 162.09 | 156.89 | 158.02 | 158.02 | 2.371e+6 |
| 2025-09-24 | CE | 42.74 | 43.16 | 42.13 | 42.31 | 42.31 | 1.529e+6 |
| 2025-09-24 | CEG | 338.33 | 343.02 | 334.15 | 337.77 | 337.77 | 1.735e+6 |
| 2025-09-24 | CFG | 51.9 | 52.36 | 51.26 | 51.93 | 51.93 | 4.059e+6 |
| 2025-09-24 | CHTR | 266.3 | 267.2 | 261.47 | 263.39 | 263.39 | 1.439e+6 |
| 2025-09-24 | CI | 285.54 | 289.28 | 285.54 | 288.22 | 288.22 | 1.349e+6 |
| 2025-09-24 | CINF | 152.82 | 153.51 | 152.31 | 152.81 | 152.81 | 337,629 |
| 2025-09-24 | CLX | 116.4 | 119.12 | 116.2 | 118.97 | 118.97 | 1.960e+6 |
| 2025-09-24 | CMA | 68.27 | 69.04 | 68.12 | 68.38 | 68.38 | 1.456e+6 |
| 2025-09-24 | CMCSA | 30.75 | 30.75 | 30.43 | 30.58 | 30.58 | 2.293e+7 |
| 2025-09-24 | CME | 254.86 | 257.46 | 253.51 | 257.07 | 257.07 | 1.405e+6 |
| 2025-09-24 | CSCO | 66.58 | 66.74 | 65.79 | 66.21 | 66.21 | 1.743e+7 |
| 2025-09-24 | CSGP | 85.56 | 85.6 | 83.86 | 84.05 | 84.05 | 2.704e+6 |
| 2025-09-24 | CSX | 33.67 | 34.06 | 33.22 | 33.58 | 33.58 | 1.399e+7 |
| 2025-09-24 | CTAS | 195.57 | 200.8 | 191.08 | 198.56 | 198.56 | 3.363e+6 |
| 2025-09-24 | CTSH | 66.57 | 67.75 | 66.49 | 67.25 | 67.25 | 4.706e+6 |
| 2025-09-24 | CVNA | 75.86 | 75.96 | 73.73 | 74.96 | 74.96 | 8.198e+6 |
| 2025-09-24 | CVS | 74.77 | 75.43 | 74.16 | 74.49 | 74.49 | 6.861e+6 |
| 2025-09-24 | CVX | 153.65 | 155.75 | 153.58 | 154.48 | 154.48 | 6.285e+6 |
| 2025-09-24 | D | 59.76 | 60.19 | 59.56 | 59.7 | 59.7 | 4.464e+6 |
| 2025-09-24 | DAL | 58.52 | 58.59 | 57.08 | 57.22 | 57.22 | 5.373e+6 |
| 2025-09-24 | DASH | 266.16 | 268.58 | 259.71 | 260.74 | 260.74 | 3.148e+6 |
| 2025-09-24 | DD | 32.02 | 32.27 | 31.05 | 31.31 | 31.31 | 8.255e+6 |
| 2025-09-24 | DDOG | 138.15 | 139.31 | 135.26 | 136.57 | 136.57 | 2.807e+6 |
| 2025-09-24 | DELL | 133.53 | 134.02 | 130.28 | 130.65 | 130.65 | 3.922e+6 |
| 2025-09-24 | DG | 101.64 | 102.96 | 101.51 | 102.95 | 102.95 | 2.461e+6 |
| 2025-09-24 | DGX | 184.01 | 185.43 | 183.51 | 184.34 | 184.34 | 748,102 |
| 2025-09-24 | DHI | 163.83 | 167.32 | 163.02 | 165.95 | 165.95 | 2.979e+6 |
| 2025-09-24 | DHR | 187.66 | 188.19 | 184.48 | 184.94 | 184.94 | 5.522e+6 |
| 2025-09-24 | DIS | 111.66 | 113.39 | 111.45 | 112.67 | 112.67 | 8.755e+6 |
| 2025-09-24 | DLTR | 94.65 | 96.27 | 94.24 | 95.9 | 95.9 | 3.573e+6 |
| 2025-09-24 | DOV | 168.21 | 168.89 | 166.19 | 166.44 | 166.44 | 1.206e+6 |
| 2025-09-24 | DOW | 22.36 | 22.76 | 22.31 | 22.52 | 22.52 | 1.191e+7 |
| 2025-09-24 | DPZ | 420.17 | 425.13 | 419.54 | 421.46 | 421.46 | 553,900 |