Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93851–93900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | AWK | 132.36 | 133.51 | 132.09 | 132.34 | 132.34 | 1.022e+6 |
| 2025-09-22 | DRI | 180.57 | 181.2 | 178.57 | 180.96 | 180.96 | 2.103e+6 |
| 2025-09-22 | BEN | 23.23 | 23.34 | 23.09 | 23.24 | 23.24 | 4.707e+6 |
| 2025-09-22 | AXON | 766.33 | 778.94 | 761.55 | 775.92 | 775.92 | 406,984 |
| 2025-09-22 | DE | 463.34 | 467.56 | 460.18 | 464.42 | 464.42 | 1.679e+6 |
| 2025-09-22 | AYI | 337.48 | 340.4 | 334.37 | 338.45 | 338.45 | 198,705 |
| 2025-09-22 | CHRW | 135.01 | 135.21 | 131.99 | 132.99 | 132.99 | 2.037e+6 |
| 2025-09-22 | AZO | 4,166.62 | 4,188.36 | 4,105.2 | 4,121 | 4,121 | 192,843 |
| 2025-09-22 | BA | 215.17 | 215.9 | 211.43 | 212.09 | 212.09 | 7.468e+6 |
| 2025-09-22 | BAC | 51.2 | 51.79 | 51.2 | 51.36 | 51.36 | 2.747e+7 |
| 2025-09-22 | DUK | 118.14 | 118.92 | 117.67 | 118.5 | 118.5 | 2.062e+6 |
| 2025-09-22 | BALL | 48.3 | 48.84 | 48.26 | 48.35 | 48.35 | 1.810e+6 |
| 2025-09-22 | BAX | 22.98 | 23.04 | 22.78 | 22.79 | 22.79 | 4.955e+6 |
| 2025-09-22 | M | 17.21 | 17.21 | 16.54 | 16.58 | 16.58 | 1.074e+7 |
| 2025-09-22 | BBBY | 9.8 | 10.06 | 9.36 | 9.38 | 9.38 | 2.565e+6 |
| 2025-09-22 | KMI | 26.53 | 26.64 | 26.37 | 26.37 | 26.37 | 9.892e+6 |
| 2025-09-22 | BBWI | 24.63 | 25.77 | 24.54 | 25.36 | 25.36 | 1.257e+7 |
| 2025-09-22 | EIX | 53.19 | 53.19 | 51.54 | 52.03 | 52.03 | 4.017e+6 |
| 2025-09-22 | CPB | 31.89 | 32.04 | 31.48 | 31.79 | 31.79 | 5.079e+6 |
| 2025-09-22 | BBY | 70.18 | 71.03 | 69.75 | 70.32 | 70.32 | 3.627e+6 |
| 2025-09-22 | LITE | 169.38 | 170.04 | 161.21 | 164.71 | 164.71 | 4.080e+6 |
| 2025-09-22 | BDX | 144.74 | 145.5 | 143.62 | 144.94 | 144.94 | 1.562e+6 |
| 2025-09-22 | BG | 77.45 | 77.61 | 74.58 | 75.69 | 75.69 | 2.062e+6 |
| 2025-09-22 | CTRA | 22.83 | 22.96 | 22.5 | 22.74 | 22.74 | 9.793e+6 |
| 2025-09-22 | FLS | 55.95 | 56.56 | 55.54 | 56.24 | 56.24 | 1.531e+6 |
| 2025-09-22 | BHF | 56.56 | 57.7 | 54.51 | 55.17 | 55.17 | 4.245e+6 |
| 2025-09-22 | BIIB | 142.12 | 142.64 | 140.02 | 140.66 | 140.66 | 1.446e+6 |
| 2025-09-22 | CTVA | 70.06 | 70.14 | 69.4 | 69.41 | 69.41 | 2.832e+6 |
| 2025-09-22 | BK | 106.53 | 108.28 | 105.86 | 108.02 | 108.02 | 2.905e+6 |
| 2025-09-22 | CHD | 89.48 | 89.66 | 85.8 | 85.83 | 85.83 | 3.332e+6 |
| 2025-09-22 | BKNG | 215.09 | 218.17 | 213.89 | 217.37 | 217.37 | 5.361e+6 |
| 2025-09-22 | BSX | 97.85 | 97.89 | 96.38 | 97.03 | 97.03 | 1.101e+7 |
| 2025-09-22 | BKR | 46.59 | 47.29 | 46.13 | 47.11 | 47.11 | 5.157e+6 |
| 2025-09-22 | GILD | 112.07 | 112.66 | 110.78 | 111.12 | 111.12 | 7.261e+6 |
| 2025-09-22 | BLDR | 123.5 | 123.5 | 120.21 | 121.81 | 121.81 | 2.812e+6 |
| 2025-09-22 | CRM | 244.27 | 249.45 | 242.16 | 248.66 | 248.66 | 7.524e+6 |
| 2025-09-22 | BLK | 1,125.41 | 1,131.07 | 1,121.96 | 1,124.44 | 1,124.44 | 366,078 |
| 2025-09-22 | ETN | 370.89 | 379.65 | 368.74 | 375.08 | 375.08 | 2.400e+6 |
| 2025-09-22 | BMY | 43.46 | 43.95 | 43.39 | 43.41 | 43.41 | 1.155e+7 |
| 2025-09-22 | BR | 239.13 | 239.92 | 238.11 | 239.27 | 239.27 | 639,214 |
| 2025-09-22 | APP | 647.05 | 657 | 639.51 | 643.5 | 643.5 | 9.307e+6 |
| 2025-09-22 | CZR | 25.33 | 25.81 | 25.06 | 25.74 | 25.74 | 9.184e+6 |
| 2025-09-22 | BRO | 90.95 | 91.97 | 90.65 | 91.93 | 91.93 | 3.422e+6 |
| 2025-09-22 | EXE | 96.35 | 97 | 94.57 | 96.68 | 96.68 | 3.761e+6 |
| 2025-09-22 | GPN | 85.42 | 86.76 | 85.07 | 86.4 | 86.4 | 3.096e+6 |
| 2025-09-22 | MAS | 71.01 | 71.48 | 70.03 | 70.03 | 70.03 | 3.004e+6 |
| 2025-09-22 | BWA | 43.76 | 44.06 | 43.21 | 43.25 | 43.25 | 2.044e+6 |
| 2025-09-22 | ICE | 168.53 | 169.34 | 167.25 | 169.07 | 169.07 | 4.257e+6 |
| 2025-09-22 | LULU | 169.3 | 174.18 | 165.1 | 173.41 | 173.41 | 6.349e+6 |
| 2025-09-22 | BX | 180.44 | 182.93 | 179.11 | 180.22 | 180.22 | 3.038e+6 |