Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
98701–98750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-10 | BG | 82.06 | 82.5 | 77.13 | 80.79 | 80.79 | 3.084e+6 |
| 2025-09-10 | BHF | 48.23 | 49.28 | 46.63 | 48.75 | 48.75 | 1.968e+6 |
| 2025-09-10 | BIIB | 143 | 143.45 | 139.54 | 142.61 | 142.61 | 1.279e+6 |
| 2025-09-10 | BK | 103.13 | 103.58 | 101.28 | 102.63 | 102.63 | 2.738e+6 |
| 2025-09-10 | BKNG | 221.63 | 221.63 | 214.11 | 218.07 | 218.07 | 6.243e+6 |
| 2025-09-10 | BKR | 44.84 | 46.46 | 44.84 | 46.37 | 46.37 | 5.679e+6 |
| 2025-09-10 | BLDR | 141.92 | 143.16 | 139.35 | 140.25 | 140.25 | 1.572e+6 |
| 2025-09-10 | BLK | 1,095.8 | 1,106.93 | 1,087.42 | 1,091.46 | 1,091.46 | 367,412 |
| 2025-09-10 | BMY | 45.36 | 45.78 | 45.14 | 45.5 | 45.5 | 8.514e+6 |
| 2025-09-10 | BR | 247.82 | 249.44 | 244.37 | 246.74 | 246.74 | 566,800 |
| 2025-09-10 | BRO | 92.17 | 92.81 | 91.37 | 91.83 | 91.83 | 2.711e+6 |
| 2025-09-10 | BWA | 42.84 | 43.05 | 42.47 | 42.87 | 42.87 | 2.617e+6 |
| 2025-09-10 | BX | 169.87 | 174.45 | 169.47 | 173.03 | 173.03 | 4.346e+6 |
| 2025-09-10 | C | 95.96 | 96.83 | 94.99 | 95.64 | 95.64 | 1.224e+7 |
| 2025-09-10 | CA | 24.17 | 24.18 | 24.17 | 24.18 | 24.18 | 100 |
| 2025-09-10 | CAG | 18.08 | 18.22 | 17.84 | 18.15 | 18.15 | 8.978e+6 |
| 2025-09-10 | CAH | 149.34 | 151.26 | 148.03 | 148.07 | 148.07 | 1.962e+6 |
| 2025-09-10 | CARR | 63.1 | 64.05 | 59.41 | 61.78 | 61.78 | 1.396e+7 |
| 2025-09-10 | CASY | 545 | 547.72 | 527.89 | 537.04 | 537.04 | 630,258 |
| 2025-09-10 | CB | 273.11 | 274.85 | 271.92 | 274.81 | 274.81 | 1.560e+6 |
| 2025-09-10 | CBRE | 162.33 | 163.81 | 161.37 | 162.62 | 162.62 | 1.458e+6 |
| 2025-09-10 | CCI | 90.76 | 91.47 | 90.4 | 90.77 | 90.77 | 2.615e+6 |
| 2025-09-10 | CCL | 31.23 | 31.53 | 30.23 | 31.02 | 31.02 | 1.909e+7 |
| 2025-09-10 | CDW | 165.36 | 168.36 | 164.55 | 168.16 | 168.16 | 1.796e+6 |
| 2025-09-10 | CE | 44.43 | 45.56 | 43.98 | 44.15 | 44.15 | 1.934e+6 |
| 2025-09-10 | CEG | 307.26 | 326.98 | 307.26 | 318.71 | 318.71 | 4.041e+6 |
| 2025-09-10 | CF | 83.25 | 85.98 | 83.25 | 85.58 | 85.58 | 2.313e+6 |
| 2025-09-10 | CFG | 50.82 | 50.94 | 50.32 | 50.62 | 50.62 | 3.332e+6 |
| 2025-09-10 | CHTR | 263.16 | 265.96 | 260.29 | 263 | 263 | 1.702e+6 |
| 2025-09-10 | CI | 297.34 | 300.62 | 295.74 | 299.11 | 299.11 | 1.574e+6 |
| 2025-09-10 | CINF | 149.8 | 150.41 | 148.71 | 149.78 | 149.78 | 443,100 |
| 2025-09-10 | CLX | 120.83 | 121.11 | 118.74 | 119.22 | 119.22 | 1.286e+6 |
| 2025-09-10 | CMA | 67.22 | 68.57 | 66.76 | 68.01 | 68.01 | 1.563e+6 |
| 2025-09-10 | CMCSA | 32.44 | 32.64 | 31.83 | 32.39 | 32.39 | 1.768e+7 |
| 2025-09-10 | CME | 253.74 | 254.09 | 251.59 | 252.68 | 252.68 | 1.722e+6 |
| 2025-09-10 | CSCO | 66.47 | 67.19 | 66.01 | 67 | 67 | 1.469e+7 |
| 2025-09-10 | CSGP | 88.26 | 88.33 | 85.13 | 86.3 | 86.3 | 3.254e+6 |
| 2025-09-10 | CSX | 31.84 | 32.11 | 31.57 | 31.82 | 31.82 | 8.497e+6 |
| 2025-09-10 | CTAS | 199.69 | 201.86 | 198.48 | 199.91 | 199.91 | 2.004e+6 |
| 2025-09-10 | CTSH | 69.43 | 69.62 | 67.76 | 68.03 | 68.03 | 4.309e+6 |
| 2025-09-10 | CVNA | 75.36 | 76.38 | 72.61 | 73.02 | 73.02 | 1.477e+7 |
| 2025-09-10 | CVS | 70.29 | 72.17 | 70.18 | 72.14 | 72.14 | 1.145e+7 |
| 2025-09-10 | CVX | 150.47 | 153.26 | 150.42 | 153.13 | 153.13 | 7.441e+6 |
| 2025-09-10 | D | 57.24 | 58.32 | 56.71 | 58.14 | 58.14 | 7.994e+6 |
| 2025-09-10 | DAL | 60.05 | 61.41 | 59.79 | 60.87 | 60.87 | 5.200e+6 |
| 2025-09-10 | DASH | 257.57 | 258.8 | 252.55 | 257.43 | 257.43 | 4.631e+6 |
| 2025-09-10 | DAY | 68.87 | 69.17 | 68.84 | 68.89 | 68.89 | 1.930e+6 |
| 2025-09-10 | DD | 31.55 | 31.86 | 31.34 | 31.43 | 31.43 | 4.473e+6 |
| 2025-09-10 | DDOG | 141.34 | 145.16 | 138.69 | 139.13 | 139.13 | 4.859e+6 |
| 2025-09-10 | DELL | 122.08 | 125.73 | 122.07 | 123.09 | 123.09 | 8.447e+6 |