Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114701–114750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | CTRA | 23.03 | 23.48 | 23.02 | 23.34 | 23.34 | 9.168e+6 |
| 2025-08-04 | BA | 220.15 | 222.85 | 218.03 | 222.34 | 222.34 | 5.997e+6 |
| 2025-08-04 | FISV | 135.28 | 136.5 | 134.38 | 136.15 | 136.15 | 4.982e+6 |
| 2025-08-04 | BALL | 56.35 | 57.02 | 55.9 | 56.99 | 56.99 | 2.446e+6 |
| 2025-08-04 | AZO | 3,870.61 | 3,972.19 | 3,870.61 | 3,967.76 | 3,967.76 | 113,031 |
| 2025-08-04 | BAX | 21.65 | 22.58 | 21.63 | 22.26 | 22.26 | 1.139e+7 |
| 2025-08-04 | LITE | 108.8 | 111.2 | 107.02 | 111.13 | 111.13 | 1.428e+6 |
| 2025-08-04 | CTVA | 71.03 | 71.49 | 70.81 | 71.4 | 71.4 | 3.944e+6 |
| 2025-08-04 | BBBY | 8.41 | 8.49 | 7.91 | 7.97 | 7.97 | 2.752e+6 |
| 2025-08-04 | APA | 17.89 | 18.1 | 17.72 | 17.78 | 17.78 | 6.345e+6 |
| 2025-08-04 | BBWI | 27.84 | 28.41 | 27.72 | 28.01 | 28.01 | 4.644e+6 |
| 2025-08-04 | BBY | 62.05 | 63.91 | 62.05 | 63.55 | 63.55 | 2.823e+6 |
| 2025-08-04 | BSX | 105.64 | 106.8 | 105.33 | 106.79 | 106.79 | 4.624e+6 |
| 2025-08-04 | CRM | 249.53 | 252.01 | 249.17 | 250.84 | 250.84 | 4.404e+6 |
| 2025-08-04 | BF-B | 28.07 | 29.02 | 28 | 28.93 | 28.93 | 3.118e+6 |
| 2025-08-04 | BDX | 136.23 | 138.73 | 136.23 | 138.24 | 138.24 | 2.607e+6 |
| 2025-08-04 | EVRG | 69.36 | 70.75 | 69.12 | 70.59 | 70.59 | 2.824e+6 |
| 2025-08-04 | BEN | 23.27 | 24.22 | 23.14 | 24.1 | 24.1 | 4.948e+6 |
| 2025-08-04 | BIO | 284.01 | 285.58 | 268.39 | 276.8 | 276.8 | 530,933 |
| 2025-08-04 | BG | 75.55 | 78.55 | 75.55 | 78.39 | 78.39 | 2.292e+6 |
| 2025-08-04 | HAL | 21.13 | 21.46 | 21.08 | 21.27 | 21.27 | 1.208e+7 |
| 2025-08-04 | BHF | 46.5 | 47.58 | 46.02 | 46.96 | 46.96 | 727,800 |
| 2025-08-04 | BIIB | 132.33 | 133.98 | 130.39 | 132.2 | 132.2 | 1.898e+6 |
| 2025-08-04 | BK | 99.14 | 100.25 | 98.93 | 100.08 | 100.08 | 2.344e+6 |
| 2025-08-04 | BKNG | 215.21 | 217.95 | 212.32 | 217.75 | 217.75 | 5.925e+6 |
| 2025-08-04 | LRCX | 96.96 | 98.34 | 96.18 | 97.94 | 97.94 | 1.188e+7 |
| 2025-08-04 | BKR | 42.72 | 43.13 | 42.58 | 43.01 | 43.01 | 6.388e+6 |
| 2025-08-04 | BLDR | 129 | 130.94 | 127.36 | 128.18 | 128.18 | 2.663e+6 |
| 2025-08-04 | EQR | 60.64 | 61.53 | 60.45 | 60.59 | 60.59 | 2.859e+6 |
| 2025-08-04 | BLK | 1,081.5 | 1,099.31 | 1,078.81 | 1,099.31 | 1,099.31 | 503,176 |
| 2025-08-04 | IFF | 68.61 | 69.13 | 68.09 | 68.86 | 68.86 | 1.483e+6 |
| 2025-08-04 | BMY | 42.53 | 43.92 | 42.34 | 43.81 | 43.81 | 1.466e+7 |
| 2025-08-04 | CRL | 165.56 | 168.61 | 164.96 | 167.92 | 167.92 | 623,738 |
| 2025-08-04 | BR | 241.68 | 245.77 | 240.47 | 245.11 | 245.11 | 968,600 |
| 2025-08-04 | CDNS | 358.78 | 364.89 | 355.63 | 364.88 | 364.88 | 1.842e+6 |
| 2025-08-04 | APO | 137.96 | 140.11 | 136.64 | 139.79 | 139.79 | 4.227e+6 |
| 2025-08-04 | BRO | 91.44 | 92.32 | 91.1 | 91.89 | 91.89 | 3.982e+6 |
| 2025-08-04 | BWA | 37.17 | 37.89 | 36.95 | 37.86 | 37.86 | 2.528e+6 |
| 2025-08-04 | ICE | 183.71 | 186.91 | 183.18 | 186.77 | 186.77 | 3.777e+6 |
| 2025-08-04 | BX | 165.23 | 166.46 | 164.81 | 165.52 | 165.52 | 3.975e+6 |
| 2025-08-04 | APH | 107.99 | 108.18 | 105.85 | 108.06 | 108.06 | 8.998e+6 |
| 2025-08-04 | DXC | 13.1 | 13.41 | 12.81 | 13.34 | 13.34 | 2.145e+6 |
| 2025-08-04 | C | 90.31 | 91.36 | 90.09 | 90.63 | 90.63 | 1.161e+7 |
| 2025-08-04 | KEY | 17.15 | 17.33 | 17.09 | 17.28 | 17.28 | 3.480e+7 |
| 2025-08-04 | CA | 23.54 | 23.64 | 23.54 | 23.61 | 23.61 | 4,200 |
| 2025-08-04 | BAC | 45.22 | 45.37 | 44.9 | 45.11 | 45.11 | 3.104e+7 |
| 2025-08-04 | CAG | 17.31 | 17.59 | 17.29 | 17.52 | 17.52 | 1.095e+7 |
| 2025-08-04 | CAH | 154.93 | 157.4 | 154.63 | 157.33 | 157.33 | 1.640e+6 |
| 2025-08-04 | CARR | 65.94 | 66.57 | 65.39 | 65.77 | 65.77 | 4.834e+6 |
| 2025-08-04 | CNC | 25.96 | 26.8 | 25.75 | 26.21 | 26.21 | 1.351e+7 |