Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
99301–99350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-09 | AWK | 136.73 | 137.78 | 135.95 | 137.28 | 137.28 | 725,591 |
| 2025-09-09 | AXON | 734.09 | 740 | 718 | 731.98 | 731.98 | 312,183 |
| 2025-09-09 | AYI | 336.15 | 336.15 | 327.69 | 327.81 | 327.81 | 325,648 |
| 2025-09-09 | BA | 231.01 | 232.28 | 228.45 | 229.52 | 229.52 | 5.510e+6 |
| 2025-09-09 | BAC | 48.97 | 50.02 | 48.93 | 49.75 | 49.75 | 4.006e+7 |
| 2025-09-09 | BALL | 50.61 | 50.72 | 50.04 | 50.05 | 50.05 | 1.541e+6 |
| 2025-09-09 | BAX | 24.06 | 24.55 | 23.99 | 24.42 | 24.42 | 4.552e+6 |
| 2025-09-09 | BBBY | 10.48 | 11.48 | 10.31 | 11.11 | 11.11 | 5.074e+6 |
| 2025-09-09 | BBWI | 27.93 | 27.96 | 27.36 | 27.63 | 27.63 | 5.987e+6 |
| 2025-09-09 | BBY | 74.22 | 74.32 | 73.39 | 73.92 | 73.92 | 2.842e+6 |
| 2025-09-09 | BDX | 148.45 | 149.41 | 147.75 | 148 | 148 | 1.919e+6 |
| 2025-09-09 | BG | 82.9 | 83.45 | 82.4 | 82.56 | 82.56 | 1.694e+6 |
| 2025-09-09 | BHF | 48.58 | 49.61 | 47.44 | 48.81 | 48.81 | 2.328e+6 |
| 2025-09-09 | BIIB | 141.16 | 143.74 | 140.51 | 143.6 | 143.6 | 1.491e+6 |
| 2025-09-09 | BK | 102.52 | 104.78 | 101.81 | 103.39 | 103.39 | 3.919e+6 |
| 2025-09-09 | BKNG | 220.94 | 223.24 | 219.78 | 221.94 | 221.94 | 3.972e+6 |
| 2025-09-09 | BKR | 45.26 | 45.62 | 44.91 | 44.92 | 44.92 | 3.339e+6 |
| 2025-09-09 | BLDR | 146.25 | 146.25 | 138.46 | 140.45 | 140.45 | 2.109e+6 |
| 2025-09-09 | BLK | 1,090.15 | 1,102.18 | 1,088.66 | 1,094.22 | 1,094.22 | 334,299 |
| 2025-09-09 | BMY | 45.11 | 45.86 | 45.1 | 45.58 | 45.58 | 7.891e+6 |
| 2025-09-09 | BR | 249.49 | 249.65 | 247.46 | 248.97 | 248.97 | 491,300 |
| 2025-09-09 | BRO | 94.46 | 94.59 | 92.77 | 92.8 | 92.8 | 1.768e+6 |
| 2025-09-09 | BWA | 44.12 | 44.12 | 43.25 | 43.39 | 43.39 | 3.085e+6 |
| 2025-09-09 | BX | 167.59 | 170.67 | 167.42 | 168.12 | 168.12 | 2.958e+6 |
| 2025-09-09 | C | 94 | 96.6 | 93.95 | 95.81 | 95.81 | 1.810e+7 |
| 2025-09-09 | CA | 24.16 | 24.16 | 24.08 | 24.08 | 24.08 | 800 |
| 2025-09-09 | CAG | 18.2 | 18.32 | 18.1 | 18.2 | 18.2 | 7.834e+6 |
| 2025-09-09 | CAH | 148.79 | 150.22 | 147.56 | 149.71 | 149.71 | 1.306e+6 |
| 2025-09-09 | CARR | 63.66 | 64.11 | 61.73 | 62.74 | 62.74 | 5.695e+6 |
| 2025-09-09 | CASY | 512.86 | 541.72 | 503.93 | 539.83 | 539.83 | 1.287e+6 |
| 2025-09-09 | CB | 273.71 | 276.02 | 273.71 | 274.36 | 274.36 | 1.320e+6 |
| 2025-09-09 | CBRE | 163.07 | 163.51 | 161.61 | 162.09 | 162.09 | 1.378e+6 |
| 2025-09-09 | CCI | 90.81 | 91.35 | 89.88 | 91.22 | 91.22 | 8.186e+6 |
| 2025-09-09 | CCL | 31.12 | 31.72 | 30.75 | 31.23 | 31.23 | 1.309e+7 |
| 2025-09-09 | CDW | 165.4 | 166.92 | 164.56 | 166.37 | 166.37 | 1.085e+6 |
| 2025-09-09 | CE | 46.22 | 46.3 | 44.44 | 44.61 | 44.61 | 2.474e+6 |
| 2025-09-09 | CEG | 299.4 | 304.07 | 295.16 | 299.61 | 299.61 | 2.082e+6 |
| 2025-09-09 | CF | 83.68 | 84.09 | 83.08 | 83.37 | 83.37 | 2.294e+6 |
| 2025-09-09 | CFG | 50.54 | 51.11 | 50.28 | 50.52 | 50.52 | 3.971e+6 |
| 2025-09-09 | CHTR | 262.65 | 264.19 | 259.02 | 263.35 | 263.35 | 1.743e+6 |
| 2025-09-09 | CI | 299.33 | 301.41 | 296.84 | 298.68 | 298.68 | 1.230e+6 |
| 2025-09-09 | CINF | 150.53 | 152.21 | 150.53 | 151.14 | 151.14 | 408,000 |
| 2025-09-09 | CLX | 121.15 | 121.82 | 120.21 | 121.49 | 121.49 | 1.347e+6 |
| 2025-09-09 | CMA | 67.02 | 68.34 | 67.02 | 67.83 | 67.83 | 1.781e+6 |
| 2025-09-09 | CMCSA | 32.89 | 32.94 | 32.58 | 32.58 | 32.58 | 1.714e+7 |
| 2025-09-09 | CME | 253.71 | 255.87 | 253.21 | 254.25 | 254.25 | 1.969e+6 |
| 2025-09-09 | CSCO | 65.64 | 66.33 | 65.54 | 66.23 | 66.23 | 1.165e+7 |
| 2025-09-09 | CSGP | 87.88 | 88.74 | 87.12 | 88.14 | 88.14 | 2.626e+6 |
| 2025-09-09 | CSX | 32.14 | 32.29 | 31.96 | 31.97 | 31.97 | 9.823e+6 |
| 2025-09-09 | CTAS | 200.26 | 201.24 | 198.56 | 200.57 | 200.57 | 1.890e+6 |