Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115851–115900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | ABT | 125.55 | 127.13 | 123.85 | 124.22 | 124.22 | 6.723e+6 |
| 2025-07-31 | EXR | 139.47 | 139.55 | 129.78 | 129.78 | 129.78 | 4.364e+6 |
| 2025-07-31 | ACGL | 85.35 | 86.65 | 85.07 | 86.06 | 86.06 | 2.798e+6 |
| 2025-07-31 | APTV | 68.23 | 69.79 | 66.4 | 68.64 | 68.64 | 3.933e+6 |
| 2025-07-31 | ACN | 265.43 | 268.25 | 260.66 | 261.61 | 261.61 | 4.794e+6 |
| 2025-07-31 | FFIV | 323 | 334 | 312.59 | 313.42 | 313.42 | 1.829e+6 |
| 2025-07-31 | ADBE | 362.26 | 362.5 | 354.27 | 357.69 | 357.69 | 4.513e+6 |
| 2025-07-31 | INTU | 801.72 | 801.72 | 778.67 | 779.85 | 779.85 | 1.779e+6 |
| 2025-07-31 | ADI | 225.88 | 227.37 | 220.03 | 222.27 | 222.27 | 5.340e+6 |
| 2025-07-31 | CNP | 37.41 | 38.12 | 37.3 | 37.96 | 37.96 | 5.662e+6 |
| 2025-07-31 | ADM | 53.1 | 53.34 | 52.33 | 52.53 | 52.53 | 3.986e+6 |
| 2025-07-31 | INVH | 28.99 | 30.19 | 28.88 | 29.64 | 29.64 | 7.071e+6 |
| 2025-07-31 | ADP | 303.24 | 309.07 | 302.74 | 303.42 | 303.42 | 2.030e+6 |
| 2025-07-31 | FIS | 78.57 | 79.35 | 77.66 | 77.8 | 77.8 | 2.870e+6 |
| 2025-07-31 | ADSK | 307.92 | 309.2 | 302.24 | 303.11 | 303.11 | 1.492e+6 |
| 2025-07-31 | ENPH | 33.1 | 33.32 | 31.98 | 32.36 | 32.36 | 7.547e+6 |
| 2025-07-31 | ADT | 8.18 | 8.26 | 8.17 | 8.18 | 8.18 | 1.238e+7 |
| 2025-07-31 | ARE | 74.05 | 74.65 | 72.79 | 72.98 | 72.98 | 2.659e+6 |
| 2025-07-31 | AEP | 109.11 | 110.41 | 108.3 | 109.67 | 109.67 | 4.718e+6 |
| 2025-07-31 | IEX | 160.65 | 163.54 | 159.45 | 161.65 | 161.65 | 1.485e+6 |
| 2025-07-31 | AES | 12.45 | 12.59 | 12.33 | 12.5 | 12.5 | 1.520e+7 |
| 2025-07-31 | IT | 343.25 | 345.5 | 337.4 | 338.65 | 338.65 | 897,841 |
| 2025-07-31 | AFL | 96.3 | 98.13 | 96 | 97.28 | 97.28 | 3.106e+6 |
| 2025-07-31 | HSIC | 68.33 | 69.13 | 67.45 | 67.65 | 67.65 | 1.780e+6 |
| 2025-07-31 | AIG | 75.93 | 77.21 | 75.93 | 76.33 | 76.33 | 5.027e+6 |
| 2025-07-31 | ITW | 246.53 | 252.6 | 246.53 | 251.17 | 251.17 | 1.677e+6 |
| 2025-07-31 | AIV | 4.51 | 4.57 | 4.47 | 4.52 | 4.52 | 2.130e+6 |
| 2025-07-31 | LW | 56.47 | 57.08 | 55.05 | 55.41 | 55.41 | 2.605e+6 |
| 2025-07-31 | AIZ | 182.03 | 186.99 | 182.03 | 185.14 | 185.14 | 573,400 |
| 2025-07-31 | COF | 211.23 | 213.16 | 210.29 | 211.89 | 211.89 | 4.300e+6 |
| 2025-07-31 | AJG | 279.8 | 288.64 | 279.61 | 284.99 | 284.99 | 2.555e+6 |
| 2025-07-31 | FDX | 219.23 | 221.61 | 217.58 | 220.05 | 220.05 | 2.297e+6 |
| 2025-07-31 | AKAM | 78.51 | 78.64 | 76.09 | 76.31 | 76.31 | 1.728e+6 |
| 2025-07-31 | EXC | 42.82 | 43.81 | 42.77 | 43.78 | 43.78 | 1.154e+7 |
| 2025-07-31 | ALB | 69.29 | 69.32 | 64.58 | 67.11 | 67.11 | 8.469e+6 |
| 2025-07-31 | CMG | 43.51 | 43.91 | 42.83 | 42.88 | 42.88 | 2.626e+7 |
| 2025-07-31 | ALGN | 142.5 | 149.75 | 127.7 | 129.01 | 129.01 | 1.373e+7 |
| 2025-07-31 | FE | 40.28 | 41.09 | 40.23 | 41.04 | 41.04 | 6.441e+6 |
| 2025-07-31 | ALK | 53.52 | 54.2 | 52.67 | 52.96 | 52.96 | 1.576e+6 |
| 2025-07-31 | EMR | 143.82 | 144.89 | 142.63 | 143.18 | 143.18 | 4.562e+6 |
| 2025-07-31 | IP | 48.72 | 49.91 | 44.52 | 44.62 | 44.62 | 1.629e+7 |
| 2025-07-31 | ALLE | 162.42 | 164.75 | 162.31 | 164.3 | 164.3 | 1.323e+6 |
| 2025-07-31 | HOOD | 103.87 | 109.06 | 101.07 | 103.05 | 103.05 | 5.806e+7 |
| 2025-07-31 | AMAT | 176.59 | 180.15 | 173.24 | 178.75 | 178.75 | 1.138e+7 |
| 2025-07-31 | LKQ | 28.49 | 28.87 | 28.24 | 28.28 | 28.28 | 4.133e+6 |
| 2025-07-31 | AMCR | 45.38 | 45.43 | 44.62 | 44.76 | 44.76 | 7.023e+6 |
| 2025-07-31 | CPRT | 46.11 | 46.61 | 45.22 | 45.33 | 45.33 | 6.441e+6 |
| 2025-07-31 | AMD | 182.02 | 182.5 | 173 | 176.31 | 176.31 | 7.177e+7 |
| 2025-07-31 | COP | 92.19 | 93.83 | 92.04 | 92.27 | 92.27 | 5.648e+6 |
| 2025-07-31 | AME | 180.11 | 188.29 | 180.03 | 183.96 | 183.96 | 3.163e+6 |