Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
95651–95700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | BKR | 46.6 | 46.83 | 45.55 | 45.94 | 45.94 | 4.613e+6 |
| 2025-09-17 | BLDR | 137.47 | 141.32 | 129.16 | 129.28 | 129.28 | 2.731e+6 |
| 2025-09-17 | BLK | 1,109.38 | 1,121.7 | 1,105.42 | 1,120.05 | 1,120.05 | 508,134 |
| 2025-09-17 | BMY | 44.63 | 45.17 | 44.4 | 44.54 | 44.54 | 1.435e+7 |
| 2025-09-17 | BR | 243.63 | 247.85 | 242.56 | 242.76 | 242.76 | 931,500 |
| 2025-09-17 | BRO | 90.9 | 92.62 | 90.9 | 91.54 | 91.54 | 3.283e+6 |
| 2025-09-17 | BWA | 43.27 | 44.39 | 43.12 | 43.87 | 43.87 | 2.703e+6 |
| 2025-09-17 | BX | 178.7 | 182.08 | 177.17 | 178.26 | 178.26 | 4.720e+6 |
| 2025-09-17 | C | 98.91 | 100.6 | 98.83 | 100.16 | 100.16 | 1.437e+7 |
| 2025-09-17 | CA | 24.43 | 24.47 | 24.37 | 24.37 | 24.37 | 8,200 |
| 2025-09-17 | CAG | 17.74 | 18.04 | 17.66 | 17.71 | 17.71 | 8.078e+6 |
| 2025-09-17 | CAH | 148.13 | 148.53 | 146.28 | 147.47 | 147.47 | 2.012e+6 |
| 2025-09-17 | CARR | 60.5 | 61.66 | 59.54 | 60.02 | 60.02 | 7.078e+6 |
| 2025-09-17 | CASY | 564.18 | 570.02 | 553.14 | 553.8 | 553.8 | 601,725 |
| 2025-09-17 | CB | 271.13 | 272.53 | 270.33 | 270.59 | 270.59 | 3.391e+6 |
| 2025-09-17 | CBRE | 164.13 | 166.32 | 163.64 | 164.33 | 164.33 | 1.585e+6 |
| 2025-09-17 | CCI | 91.38 | 94.08 | 91.29 | 92.54 | 92.54 | 3.477e+6 |
| 2025-09-17 | CCL | 31.06 | 31.25 | 30.43 | 30.86 | 30.86 | 1.805e+7 |
| 2025-09-17 | CDW | 163.68 | 166.61 | 162.08 | 164.73 | 164.73 | 1.244e+6 |
| 2025-09-17 | CE | 45.53 | 47.68 | 44.64 | 45.04 | 45.04 | 2.196e+6 |
| 2025-09-17 | CEG | 321.23 | 324.89 | 314.91 | 319.98 | 319.98 | 2.172e+6 |
| 2025-09-17 | CF | 83.52 | 84.1 | 82.8 | 82.91 | 82.91 | 2.270e+6 |
| 2025-09-17 | CFG | 49.98 | 51.78 | 49.98 | 51.07 | 51.07 | 6.756e+6 |
| 2025-09-17 | CHTR | 261.57 | 274.64 | 261.4 | 268.02 | 268.02 | 2.259e+6 |
| 2025-09-17 | CI | 291.72 | 296.4 | 291.59 | 293.32 | 293.32 | 1.257e+6 |
| 2025-09-17 | CINF | 150.51 | 153.77 | 150.44 | 151.92 | 151.92 | 405,937 |
| 2025-09-17 | CLX | 120.82 | 122.93 | 120.77 | 121.22 | 121.22 | 1.302e+6 |
| 2025-09-17 | CMA | 68.13 | 70.3 | 67.87 | 69.04 | 69.04 | 1.989e+6 |
| 2025-09-17 | CMCSA | 31.29 | 31.74 | 31.16 | 31.38 | 31.38 | 1.619e+7 |
| 2025-09-17 | CME | 253.69 | 255.7 | 253.11 | 255.1 | 255.1 | 1.554e+6 |
| 2025-09-17 | CSCO | 65.89 | 66.76 | 65.28 | 66.6 | 66.6 | 1.865e+7 |
| 2025-09-17 | CSGP | 88.72 | 90.72 | 87.78 | 87.87 | 87.87 | 3.012e+6 |
| 2025-09-17 | CSX | 32.31 | 32.84 | 32.25 | 32.54 | 32.54 | 1.184e+7 |
| 2025-09-17 | CTAS | 198.28 | 201.4 | 198.09 | 198.5 | 198.5 | 2.054e+6 |
| 2025-09-17 | CTSH | 68.35 | 69.83 | 68.18 | 68.89 | 68.89 | 4.076e+6 |
| 2025-09-17 | CVNA | 73.8 | 75.95 | 73.71 | 75.61 | 75.61 | 1.746e+7 |
| 2025-09-17 | CVS | 71.85 | 72.99 | 71.69 | 72.17 | 72.17 | 4.302e+6 |
| 2025-09-17 | CVX | 154.5 | 155.92 | 153.92 | 155.36 | 155.36 | 5.737e+6 |
| 2025-09-17 | D | 58.35 | 58.69 | 58.17 | 58.32 | 58.32 | 3.492e+6 |
| 2025-09-17 | DAL | 57.93 | 59.63 | 57.67 | 58.32 | 58.32 | 8.361e+6 |
| 2025-09-17 | DASH | 263.07 | 266.37 | 253.86 | 259.25 | 259.25 | 3.197e+6 |
| 2025-09-17 | DD | 31.93 | 32.57 | 31.59 | 31.71 | 31.71 | 9.034e+6 |
| 2025-09-17 | DDOG | 134.76 | 136.54 | 132.28 | 134.23 | 134.23 | 3.559e+6 |
| 2025-09-17 | DELL | 126.7 | 131.55 | 126.51 | 128.92 | 128.92 | 8.237e+6 |
| 2025-09-17 | DG | 103.1 | 104.66 | 102.93 | 104.56 | 104.56 | 2.592e+6 |
| 2025-09-17 | DGX | 178.74 | 181.02 | 178.12 | 179.83 | 179.83 | 662,900 |
| 2025-09-17 | DHI | 171.04 | 175.99 | 167.05 | 168.46 | 168.46 | 3.540e+6 |
| 2025-09-17 | DHR | 190.21 | 195.3 | 189.73 | 191.93 | 191.93 | 4.420e+6 |
| 2025-09-17 | DIS | 114.47 | 115.88 | 114.45 | 115.32 | 115.32 | 7.334e+6 |
| 2025-09-17 | DLTR | 95.7 | 98.71 | 95.47 | 97.78 | 97.78 | 5.326e+6 |