Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98151–98200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-11 | BLK | 1,093.55 | 1,130 | 1,091.54 | 1,122.43 | 1,122.43 | 585,217 |
| 2025-09-11 | EXE | 94.44 | 95.47 | 93.7 | 94.3 | 94.3 | 2.327e+6 |
| 2025-09-11 | GPN | 84.56 | 86.27 | 84.27 | 85.88 | 85.88 | 1.998e+6 |
| 2025-09-11 | CRM | 242.28 | 245.72 | 242.08 | 244.84 | 244.84 | 6.945e+6 |
| 2025-09-11 | BMY | 45.73 | 46.51 | 45.57 | 45.88 | 45.88 | 9.876e+6 |
| 2025-09-11 | HCA | 393.88 | 402.24 | 390.76 | 400.93 | 400.93 | 1.295e+6 |
| 2025-09-11 | BR | 248.72 | 253.2 | 247.91 | 252.37 | 252.37 | 663,200 |
| 2025-09-11 | CZR | 25.73 | 26.03 | 25.33 | 25.9 | 25.9 | 4.023e+6 |
| 2025-09-11 | BRO | 91.82 | 93.63 | 91.82 | 93.56 | 93.56 | 3.147e+6 |
| 2025-09-11 | BXP | 71.54 | 74.1 | 71.23 | 73.74 | 73.74 | 1.508e+6 |
| 2025-09-11 | BWA | 43.05 | 44.08 | 42.82 | 44.05 | 44.05 | 3.000e+6 |
| 2025-09-11 | LULU | 163.96 | 168.59 | 163.34 | 165.78 | 165.78 | 6.645e+6 |
| 2025-09-11 | MAS | 72.44 | 74.37 | 72.15 | 74.17 | 74.17 | 1.695e+6 |
| 2025-09-11 | BX | 173.32 | 181.2 | 173.32 | 178.55 | 178.55 | 6.396e+6 |
| 2025-09-11 | ICE | 171.21 | 174.83 | 170.8 | 174.6 | 174.6 | 2.698e+6 |
| 2025-09-11 | C | 95.82 | 97.49 | 95.37 | 97.27 | 97.27 | 1.343e+7 |
| 2025-09-11 | DUK | 118.29 | 119.14 | 117.91 | 119.02 | 119.02 | 2.178e+6 |
| 2025-09-11 | CA | 24.27 | 24.27 | 24.24 | 24.24 | 24.24 | 100 |
| 2025-09-11 | ATO | 161.82 | 164.69 | 160.89 | 164.53 | 164.53 | 692,127 |
| 2025-09-11 | CAG | 18.18 | 18.36 | 18.06 | 18.22 | 18.22 | 8.061e+6 |
| 2025-09-11 | ERIE | 324.93 | 333.14 | 323.67 | 332.81 | 332.81 | 112,741 |
| 2025-09-11 | CAH | 148.87 | 151.53 | 148.14 | 151.23 | 151.23 | 1.791e+6 |
| 2025-09-11 | APH | 118.2 | 119.6 | 118.2 | 118.84 | 118.84 | 9.832e+6 |
| 2025-09-11 | CARR | 61.28 | 62.53 | 60.94 | 61.58 | 61.58 | 7.589e+6 |
| 2025-09-11 | KVUE | 17.77 | 18.35 | 17.75 | 18.17 | 18.17 | 2.227e+7 |
| 2025-09-11 | CASY | 538.81 | 555.86 | 538.81 | 552.48 | 552.48 | 501,900 |
| 2025-09-11 | GM | 57.29 | 58.45 | 57.22 | 58.45 | 58.45 | 5.809e+6 |
| 2025-09-11 | CB | 274.77 | 280.62 | 274.1 | 280.2 | 280.2 | 1.657e+6 |
| 2025-09-11 | CBRE | 163.35 | 167.56 | 162.5 | 165.9 | 165.9 | 1.621e+6 |
| 2025-09-11 | GILD | 113.21 | 115.87 | 113.03 | 115.62 | 115.62 | 5.457e+6 |
| 2025-09-11 | FISV | 132.91 | 136.14 | 132.59 | 135.7 | 135.7 | 3.859e+6 |
| 2025-09-11 | IPG | 26.01 | 26.7 | 25.95 | 26.7 | 26.7 | 6.630e+6 |
| 2025-09-11 | DXC | 14.25 | 14.57 | 14.17 | 14.55 | 14.55 | 1.827e+6 |
| 2025-09-11 | CCI | 90.8 | 92.42 | 90.44 | 92.26 | 92.26 | 2.839e+6 |
| 2025-09-11 | LNC | 40.1 | 40.77 | 39.81 | 40.71 | 40.71 | 1.731e+6 |
| 2025-09-11 | CCL | 31.17 | 32.45 | 31.15 | 32.12 | 32.12 | 2.224e+7 |
| 2025-09-11 | CDW | 168.93 | 168.93 | 161.51 | 163.2 | 163.2 | 2.040e+6 |
| 2025-09-11 | CE | 43.92 | 46.9 | 43.77 | 46.8 | 46.8 | 1.729e+6 |
| 2025-09-11 | CEG | 318.72 | 320.96 | 314.84 | 316.72 | 316.72 | 2.264e+6 |
| 2025-09-11 | CF | 85.9 | 86.06 | 84.57 | 84.82 | 84.82 | 1.778e+6 |
| 2025-09-11 | ETSY | 59.01 | 61.5 | 58.65 | 59.59 | 59.59 | 7.905e+6 |
| 2025-09-11 | CFG | 50.62 | 50.91 | 50.23 | 50.57 | 50.57 | 4.398e+6 |
| 2025-09-11 | CHTR | 262 | 264.5 | 258.48 | 263.92 | 263.92 | 1.606e+6 |
| 2025-09-11 | CI | 301.13 | 304.19 | 299.66 | 302.5 | 302.5 | 1.444e+6 |
| 2025-09-11 | IVZ | 21.71 | 22.22 | 21.69 | 22 | 22 | 3.874e+6 |
| 2025-09-11 | CINF | 149.98 | 154.3 | 149.66 | 154.16 | 154.16 | 395,300 |
| 2025-09-11 | F | 11.07 | 11.39 | 11.04 | 11.36 | 11.36 | 6.420e+7 |
| 2025-09-11 | CLX | 119.75 | 120.71 | 119.39 | 120.26 | 120.26 | 1.586e+6 |
| 2025-09-11 | CMA | 68.11 | 68.93 | 67.71 | 68.22 | 68.22 | 1.286e+6 |
| 2025-09-11 | CMCSA | 32.38 | 32.47 | 32.11 | 32.32 | 32.32 | 2.178e+7 |