Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93251–93300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | M | 16.68 | 17.02 | 16.59 | 16.81 | 16.81 | 7.382e+6 |
| 2025-09-23 | BAX | 22.79 | 23.14 | 22.73 | 22.84 | 22.84 | 4.806e+6 |
| 2025-09-23 | KMI | 26.39 | 26.9 | 26.33 | 26.65 | 26.65 | 1.112e+7 |
| 2025-09-23 | BBBY | 9.29 | 9.7 | 8.97 | 9 | 9 | 1.940e+6 |
| 2025-09-23 | CPB | 31.78 | 32.36 | 31.71 | 32.27 | 32.27 | 4.543e+6 |
| 2025-09-23 | BBWI | 25.53 | 26.22 | 25.42 | 26.01 | 26.01 | 7.054e+6 |
| 2025-09-23 | LITE | 164.65 | 166.32 | 161.22 | 163.99 | 163.99 | 3.052e+6 |
| 2025-09-23 | BBY | 70.43 | 72.6 | 70.38 | 70.98 | 70.98 | 3.342e+6 |
| 2025-09-23 | FISV | 130.89 | 131.72 | 128.81 | 129.82 | 129.82 | 7.441e+6 |
| 2025-09-23 | BDX | 144.74 | 146.18 | 144.37 | 144.92 | 144.92 | 1.598e+6 |
| 2025-09-23 | FLS | 56.66 | 57.31 | 55.82 | 55.85 | 55.85 | 3.978e+6 |
| 2025-09-23 | BG | 76.2 | 78.23 | 76.14 | 76.98 | 76.98 | 1.842e+6 |
| 2025-09-23 | CTRA | 22.88 | 23.43 | 22.84 | 23.1 | 23.1 | 8.289e+6 |
| 2025-09-23 | BHF | 55.06 | 55.69 | 53.47 | 53.52 | 53.52 | 1.792e+6 |
| 2025-09-23 | IFF | 61.45 | 61.79 | 61.04 | 61.24 | 61.24 | 1.674e+6 |
| 2025-09-23 | BIIB | 140.27 | 141.38 | 138.73 | 139.31 | 139.31 | 1.103e+6 |
| 2025-09-23 | KIM | 21.26 | 21.45 | 21.19 | 21.38 | 21.38 | 2.620e+6 |
| 2025-09-23 | BK | 107.83 | 109.41 | 106.68 | 107.23 | 107.23 | 2.283e+6 |
| 2025-09-23 | BIO | 283.17 | 286.84 | 279 | 282.07 | 282.07 | 185,100 |
| 2025-09-23 | BKNG | 216.09 | 219.78 | 216.05 | 219.44 | 219.44 | 4.479e+6 |
| 2025-09-23 | GILD | 110.51 | 114.16 | 110.38 | 113 | 113 | 7.282e+6 |
| 2025-09-23 | BKR | 47.27 | 49.49 | 47.25 | 48.36 | 48.36 | 9.071e+6 |
| 2025-09-23 | HAL | 22.68 | 24.6 | 22.67 | 24 | 24 | 3.601e+7 |
| 2025-09-23 | BLDR | 122.74 | 123.09 | 120.31 | 121.21 | 121.21 | 1.864e+6 |
| 2025-09-23 | ETN | 378.5 | 378.73 | 362.93 | 365.37 | 365.37 | 2.777e+6 |
| 2025-09-23 | BLK | 1,126.71 | 1,134.39 | 1,115.73 | 1,120.03 | 1,120.03 | 427,188 |
| 2025-09-23 | LUV | 31.97 | 33.12 | 31.96 | 33.05 | 33.05 | 1.269e+7 |
| 2025-09-23 | BMY | 43.35 | 44 | 43.15 | 43.34 | 43.34 | 1.636e+7 |
| 2025-09-23 | CZR | 25.98 | 26.59 | 25.61 | 26.4 | 26.4 | 1.253e+7 |
| 2025-09-23 | BR | 238.91 | 239.66 | 236.16 | 236.52 | 236.52 | 579,100 |
| 2025-09-23 | MAS | 70.24 | 70.63 | 69.73 | 70.58 | 70.58 | 3.549e+6 |
| 2025-09-23 | BRO | 91.72 | 92.36 | 90.88 | 91.52 | 91.52 | 2.210e+6 |
| 2025-09-23 | LULU | 172.22 | 176.17 | 171.58 | 173.33 | 173.33 | 6.043e+6 |
| 2025-09-23 | BWA | 43.49 | 43.74 | 43.31 | 43.41 | 43.41 | 1.519e+6 |
| 2025-09-23 | CL | 78.01 | 78.72 | 77.29 | 78.65 | 78.65 | 5.400e+6 |
| 2025-09-23 | BX | 180.17 | 184.33 | 178.35 | 179.51 | 179.51 | 2.503e+6 |
| 2025-09-23 | LNT | 62.62 | 63.41 | 62.52 | 63.36 | 63.36 | 1.510e+6 |
| 2025-09-23 | C | 101.9 | 103.93 | 100.8 | 101.38 | 101.38 | 1.575e+7 |
| 2025-09-23 | CDNS | 370.98 | 371.84 | 363.98 | 366.3 | 366.3 | 1.528e+6 |
| 2025-09-23 | CA | 24.41 | 24.41 | 24.4 | 24.4 | 24.4 | 1,000 |
| 2025-09-23 | KVUE | 17.26 | 17.54 | 16.6 | 16.62 | 16.62 | 6.856e+7 |
| 2025-09-23 | CAG | 17.25 | 17.32 | 16.99 | 17.06 | 17.06 | 1.096e+7 |
| 2025-09-23 | FRT | 96.35 | 97.09 | 96.28 | 96.79 | 96.79 | 451,200 |
| 2025-09-23 | CAH | 147.38 | 153.41 | 146.63 | 153.36 | 153.36 | 4.206e+6 |
| 2025-09-23 | GRMN | 234.15 | 237.4 | 233.4 | 235.48 | 235.48 | 587,314 |
| 2025-09-23 | CARR | 59.82 | 60.11 | 58.75 | 59.05 | 59.05 | 5.200e+6 |
| 2025-09-23 | IPG | 25.83 | 26.52 | 25.83 | 26.08 | 26.08 | 5.960e+6 |
| 2025-09-23 | CASY | 548.1 | 554.51 | 545.45 | 549.58 | 549.58 | 324,403 |
| 2025-09-23 | DXC | 14.36 | 14.36 | 13.67 | 13.67 | 13.67 | 1.997e+6 |
| 2025-09-23 | CB | 271.16 | 274.81 | 270.16 | 274.21 | 274.21 | 1.442e+6 |