Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
96251–96300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | BALL | 49.65 | 49.88 | 49.1 | 49.38 | 49.38 | 1.940e+6 |
| 2025-09-16 | BAX | 23.82 | 24.06 | 23.74 | 23.84 | 23.84 | 5.747e+6 |
| 2025-09-16 | BBBY | 10.3 | 10.39 | 9.52 | 9.81 | 9.81 | 1.883e+6 |
| 2025-09-16 | BBWI | 25.96 | 25.97 | 25.1 | 25.48 | 25.48 | 8.221e+6 |
| 2025-09-16 | BBY | 71.56 | 71.83 | 70.48 | 71.06 | 71.06 | 2.708e+6 |
| 2025-09-16 | BDX | 144.13 | 146.1 | 143.87 | 144.68 | 144.68 | 1.541e+6 |
| 2025-09-16 | BG | 79.02 | 82.5 | 78.08 | 82.11 | 82.11 | 2.430e+6 |
| 2025-09-16 | BHF | 47.03 | 47.34 | 46.37 | 46.82 | 46.82 | 741,000 |
| 2025-09-16 | BIIB | 143.51 | 147.23 | 143.02 | 143.68 | 143.68 | 1.936e+6 |
| 2025-09-16 | BK | 105.04 | 105.59 | 103.39 | 104.1 | 104.1 | 2.370e+6 |
| 2025-09-16 | BKNG | 222.12 | 222.12 | 216.29 | 218.08 | 218.08 | 4.308e+6 |
| 2025-09-16 | BKR | 45.98 | 46.83 | 45.84 | 46.68 | 46.68 | 5.093e+6 |
| 2025-09-16 | BLDR | 142.08 | 142.26 | 136.42 | 136.99 | 136.99 | 1.609e+6 |
| 2025-09-16 | BLK | 1,108.4 | 1,111.75 | 1,095.15 | 1,107.3 | 1,107.3 | 547,553 |
| 2025-09-16 | BMY | 44.44 | 45.2 | 44.43 | 44.72 | 44.72 | 9.051e+6 |
| 2025-09-16 | BR | 247.07 | 247.61 | 242.55 | 243.24 | 243.24 | 524,400 |
| 2025-09-16 | BRO | 89.97 | 90.81 | 89.34 | 90.26 | 90.26 | 2.231e+6 |
| 2025-09-16 | BWA | 43.51 | 43.61 | 42.96 | 43.25 | 43.25 | 2.166e+6 |
| 2025-09-16 | BX | 179.07 | 179.74 | 177.98 | 178.36 | 178.36 | 2.924e+6 |
| 2025-09-16 | C | 98.29 | 99.27 | 97.65 | 99.06 | 99.06 | 1.235e+7 |
| 2025-09-16 | CA | 24.39 | 24.39 | 24.35 | 24.35 | 24.35 | 100 |
| 2025-09-16 | CAG | 17.56 | 17.86 | 17.48 | 17.75 | 17.75 | 9.307e+6 |
| 2025-09-16 | CAH | 149.79 | 149.79 | 147.05 | 147.16 | 147.16 | 2.853e+6 |
| 2025-09-16 | CARR | 60.96 | 61.18 | 60.16 | 60.22 | 60.22 | 5.181e+6 |
| 2025-09-16 | CASY | 553.37 | 564.17 | 547.15 | 559.65 | 559.65 | 582,416 |
| 2025-09-16 | CB | 273.13 | 273.8 | 269.79 | 270.36 | 270.36 | 2.706e+6 |
| 2025-09-16 | CBRE | 165.71 | 165.93 | 162.31 | 162.84 | 162.84 | 1.463e+6 |
| 2025-09-16 | CCI | 91.17 | 92.03 | 91.16 | 91.34 | 91.34 | 2.550e+6 |
| 2025-09-16 | CCL | 30.91 | 30.91 | 30.22 | 30.86 | 30.86 | 1.998e+7 |
| 2025-09-16 | CDW | 161.38 | 164.03 | 160.1 | 163.61 | 163.61 | 1.453e+6 |
| 2025-09-16 | CE | 44.94 | 45.83 | 44.52 | 45.35 | 45.35 | 1.934e+6 |
| 2025-09-16 | CEG | 330.7 | 331.52 | 320.22 | 321.61 | 321.61 | 2.374e+6 |
| 2025-09-16 | CF | 84.66 | 84.96 | 83.36 | 83.67 | 83.67 | 2.601e+6 |
| 2025-09-16 | CFG | 50.23 | 50.23 | 49.26 | 49.95 | 49.95 | 4.780e+6 |
| 2025-09-16 | CHTR | 260.21 | 262.77 | 258.25 | 261.08 | 261.08 | 1.721e+6 |
| 2025-09-16 | CI | 293.98 | 295.47 | 289.1 | 290.97 | 290.97 | 1.661e+6 |
| 2025-09-16 | CINF | 152.13 | 152.14 | 150.56 | 150.73 | 150.73 | 434,700 |
| 2025-09-16 | CLX | 119.15 | 120.99 | 119.06 | 120.69 | 120.69 | 1.738e+6 |
| 2025-09-16 | CMA | 68.35 | 68.7 | 66.82 | 67.92 | 67.92 | 1.322e+6 |
| 2025-09-16 | CMCSA | 31.56 | 31.69 | 30.94 | 31.24 | 31.24 | 2.162e+7 |
| 2025-09-16 | CME | 251.25 | 255.12 | 250.7 | 252.6 | 252.6 | 1.993e+6 |
| 2025-09-16 | CSCO | 65.91 | 66.26 | 65.45 | 65.82 | 65.82 | 1.802e+7 |
| 2025-09-16 | CSGP | 88.63 | 88.84 | 87.22 | 88.13 | 88.13 | 2.116e+6 |
| 2025-09-16 | CSX | 32.36 | 32.58 | 32.18 | 32.24 | 32.24 | 1.219e+7 |
| 2025-09-16 | CTAS | 197.48 | 198.7 | 196.55 | 197.82 | 197.82 | 1.984e+6 |
| 2025-09-16 | CTSH | 67.71 | 68.26 | 67.34 | 68.04 | 68.04 | 3.732e+6 |
| 2025-09-16 | CVNA | 73.05 | 73.42 | 71.88 | 72.92 | 72.92 | 5.893e+6 |
| 2025-09-16 | CVS | 71.63 | 71.9 | 70.6 | 71.66 | 71.66 | 6.585e+6 |
| 2025-09-16 | CVX | 153.58 | 155.37 | 153.45 | 154.83 | 154.83 | 8.011e+6 |
| 2025-09-16 | D | 59.13 | 59.25 | 58.08 | 58.12 | 58.12 | 4.551e+6 |