Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115301–115350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | AOS | 69.38 | 69.66 | 68.44 | 69.29 | 69.29 | 1.263e+6 |
| 2025-08-01 | HRB | 53.13 | 53.17 | 52.01 | 52.79 | 52.79 | 1.082e+6 |
| 2025-08-01 | AVB | 182.1 | 182.74 | 175.93 | 179.05 | 179.05 | 1.844e+6 |
| 2025-08-01 | ALL | 199.06 | 200.22 | 195.38 | 196.86 | 196.86 | 2.042e+6 |
| 2025-08-01 | AVGO | 284.9 | 290.97 | 280 | 286.99 | 286.99 | 2.143e+7 |
| 2025-08-01 | BRK-B | 473.47 | 475.96 | 470.62 | 472.84 | 472.84 | 5.288e+6 |
| 2025-08-01 | AVY | 164.69 | 164.69 | 161.59 | 163.19 | 163.19 | 765,700 |
| 2025-08-01 | DNB | 9.1 | 9.11 | 9.1 | 9.11 | 9.11 | 2.487e+6 |
| 2025-08-01 | AWK | 138.83 | 142.66 | 137.11 | 141.99 | 141.99 | 2.693e+6 |
| 2025-08-01 | CAT | 423.94 | 427.8 | 418.3 | 425.65 | 425.65 | 4.028e+6 |
| 2025-08-01 | AXON | 739.46 | 747.41 | 728 | 742.47 | 742.47 | 457,681 |
| 2025-08-01 | CHRW | 112.79 | 113.6 | 110.38 | 112.47 | 112.47 | 2.339e+6 |
| 2025-08-01 | AXP | 291.72 | 292.59 | 286.08 | 291.96 | 291.96 | 3.013e+6 |
| 2025-08-01 | IPGP | 73.02 | 75.57 | 71.78 | 75.22 | 75.22 | 216,777 |
| 2025-08-01 | AYI | 304.7 | 307.19 | 298.45 | 304.27 | 304.27 | 299,000 |
| 2025-08-01 | ETN | 370.24 | 378.63 | 368.79 | 376.94 | 376.94 | 2.417e+6 |
| 2025-08-01 | BA | 219.45 | 222.46 | 215.9 | 221.9 | 221.9 | 8.572e+6 |
| 2025-08-01 | CHD | 91.79 | 93.15 | 90.85 | 92.79 | 92.79 | 4.730e+6 |
| 2025-08-01 | BALL | 56.46 | 56.75 | 55.37 | 56.52 | 56.52 | 4.336e+6 |
| 2025-08-01 | DUK | 118.12 | 119.23 | 117.58 | 118.77 | 118.77 | 4.643e+6 |
| 2025-08-01 | BAX | 21.33 | 22.18 | 21.16 | 21.78 | 21.78 | 2.265e+7 |
| 2025-08-01 | HWM | 176.6 | 185.95 | 173.62 | 183.84 | 183.84 | 5.089e+6 |
| 2025-08-01 | BBBY | 8.68 | 8.74 | 7.88 | 8.16 | 8.16 | 3.842e+6 |
| 2025-08-01 | CTRA | 23.41 | 23.59 | 22.99 | 23.11 | 23.11 | 6.986e+6 |
| 2025-08-01 | BBWI | 27.53 | 27.6 | 26.92 | 27.39 | 27.39 | 8.825e+6 |
| 2025-08-01 | FISV | 138.44 | 138.81 | 134.82 | 135.33 | 135.33 | 5.452e+6 |
| 2025-08-01 | BBY | 61.92 | 62 | 60.84 | 61.54 | 61.54 | 3.189e+6 |
| 2025-08-01 | LITE | 103.84 | 108.45 | 101.61 | 106.68 | 106.68 | 2.432e+6 |
| 2025-08-01 | BDX | 137.06 | 137.12 | 134.84 | 136.29 | 136.29 | 5.964e+6 |
| 2025-08-01 | CTVA | 71.13 | 71.31 | 70.06 | 70.65 | 70.65 | 4.771e+6 |
| 2025-08-01 | BEN | 22.33 | 23.37 | 21.91 | 22.97 | 22.97 | 8.426e+6 |
| 2025-08-01 | AN | 190.61 | 192.76 | 188.32 | 190.58 | 190.58 | 370,800 |
| 2025-08-01 | BG | 77.61 | 77.81 | 75.13 | 75.86 | 75.86 | 1.879e+6 |
| 2025-08-01 | BSX | 104.75 | 106.41 | 104.06 | 105.41 | 105.41 | 6.339e+6 |
| 2025-08-01 | BHF | 47 | 47.38 | 45.1 | 46.18 | 46.18 | 998,900 |
| 2025-08-01 | CRM | 253.5 | 254.49 | 248.66 | 249.27 | 249.27 | 7.647e+6 |
| 2025-08-01 | BIIB | 128.96 | 132.9 | 124.56 | 131.95 | 131.95 | 2.799e+6 |
| 2025-08-01 | BF-B | 28.39 | 28.44 | 27.55 | 28.05 | 28.05 | 3.718e+6 |
| 2025-08-01 | BK | 99.02 | 99.24 | 97.11 | 98.5 | 98.5 | 3.666e+6 |
| 2025-08-01 | ESS | 256.33 | 256.33 | 245.65 | 249.05 | 249.05 | 830,800 |
| 2025-08-01 | BKNG | 217.89 | 217.89 | 212.3 | 214.18 | 214.18 | 4.990e+6 |
| 2025-08-01 | BIO | 270.93 | 291.87 | 270.93 | 284.6 | 284.6 | 1.108e+6 |
| 2025-08-01 | BKR | 43.71 | 43.91 | 42.34 | 42.77 | 42.77 | 7.324e+6 |
| 2025-08-01 | GILD | 110.13 | 111.65 | 109.73 | 111.03 | 111.03 | 5.016e+6 |
| 2025-08-01 | BLDR | 126.7 | 132.27 | 123.74 | 130.18 | 130.18 | 4.000e+6 |
| 2025-08-01 | FCX | 39.57 | 39.86 | 38.97 | 39.71 | 39.71 | 1.560e+7 |
| 2025-08-01 | BLK | 1,072.65 | 1,081.18 | 1,061.03 | 1,075.41 | 1,075.41 | 673,393 |
| 2025-08-01 | HAL | 21.73 | 21.83 | 20.86 | 21.2 | 21.2 | 1.896e+7 |
| 2025-08-01 | BMY | 42.08 | 42.9 | 42.04 | 42.68 | 42.68 | 1.863e+7 |
| 2025-08-01 | EQR | 61.81 | 61.81 | 59.66 | 60.67 | 60.67 | 3.720e+6 |