Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115901–115950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | CMS | 70.01 | 71.66 | 70.01 | 71.61 | 71.61 | 3.890e+6 |
| 2025-07-31 | AMG | 210.46 | 219.97 | 208.35 | 209.84 | 209.84 | 281,839 |
| 2025-07-31 | FBIN | 54.78 | 55.41 | 52.87 | 53.35 | 53.35 | 4.104e+6 |
| 2025-07-31 | AMGN | 289.73 | 294.12 | 285.06 | 286.49 | 286.49 | 2.253e+6 |
| 2025-07-31 | IRM | 95.17 | 95.61 | 94.58 | 94.79 | 94.79 | 1.322e+6 |
| 2025-07-31 | AMT | 201.41 | 203.73 | 199.95 | 202.55 | 202.55 | 2.774e+6 |
| 2025-07-31 | CPT | 107.95 | 108.86 | 105.35 | 105.89 | 105.89 | 1.856e+6 |
| 2025-07-31 | AMTM | 24.25 | 25.03 | 24.14 | 24.97 | 24.97 | 1.727e+6 |
| 2025-07-31 | LOW | 222.72 | 225.1 | 219.84 | 220.42 | 220.42 | 2.779e+6 |
| 2025-07-31 | AMZN | 235.77 | 236.53 | 231.4 | 234.11 | 234.11 | 1.044e+8 |
| 2025-07-31 | ANET | 124.54 | 125.81 | 121.35 | 123.22 | 123.22 | 1.604e+7 |
| 2025-07-31 | K | 78.62 | 78.89 | 78.43 | 78.7 | 78.7 | 3.058e+6 |
| 2025-07-31 | DRI | 198.13 | 200.53 | 196.32 | 197.05 | 197.05 | 1.224e+6 |
| 2025-07-31 | DECK | 110.31 | 110.47 | 105.68 | 106.17 | 106.17 | 3.707e+6 |
| 2025-07-31 | AON | 349.74 | 356.93 | 349.74 | 352.51 | 352.51 | 1.387e+6 |
| 2025-07-31 | COR | 288.68 | 289.81 | 279.72 | 283.93 | 283.93 | 1.227e+6 |
| 2025-07-31 | AOS | 68.82 | 70.01 | 68.78 | 69.67 | 69.67 | 2.465e+6 |
| 2025-07-31 | AVB | 187.66 | 188.52 | 180.38 | 180.83 | 180.83 | 1.583e+6 |
| 2025-07-31 | HRB | 52.91 | 53.72 | 52.64 | 52.66 | 52.66 | 952,215 |
| 2025-07-31 | AVGO | 301.07 | 305.19 | 288.57 | 292.02 | 292.02 | 2.549e+7 |
| 2025-07-31 | ALL | 194.22 | 204.07 | 193.81 | 200.29 | 200.29 | 4.538e+6 |
| 2025-07-31 | AMP | 511.36 | 518.48 | 507.97 | 511.37 | 511.37 | 553,300 |
| 2025-07-31 | AVY | 164.6 | 167.31 | 164.6 | 165.11 | 165.11 | 720,300 |
| 2025-07-31 | AWK | 134.95 | 137.47 | 133.98 | 136.65 | 136.65 | 2.078e+6 |
| 2025-07-31 | KKR | 150.42 | 150.61 | 143.82 | 145.62 | 145.62 | 5.112e+6 |
| 2025-07-31 | AXON | 752.62 | 762.05 | 747.24 | 755.49 | 755.49 | 513,614 |
| 2025-07-31 | CAT | 431.05 | 438.02 | 430.6 | 434.91 | 434.91 | 4.116e+6 |
| 2025-07-31 | AXP | 299.53 | 301.52 | 295.73 | 296.96 | 296.96 | 2.718e+6 |
| 2025-07-31 | KIM | 20.72 | 21.33 | 20.46 | 20.5 | 20.5 | 7.340e+6 |
| 2025-07-31 | CHRW | 109.12 | 114.74 | 103.67 | 113.91 | 113.91 | 6.470e+6 |
| 2025-07-31 | AYI | 313.08 | 318.96 | 309.03 | 310.78 | 310.78 | 216,621 |
| 2025-07-31 | IPGP | 76.82 | 77.74 | 74.59 | 74.89 | 74.89 | 253,100 |
| 2025-07-31 | BA | 224.02 | 225 | 221.15 | 221.84 | 221.84 | 7.825e+6 |
| 2025-07-31 | ETN | 385.68 | 391.76 | 379.74 | 380.33 | 380.33 | 2.900e+6 |
| 2025-07-31 | BALL | 56.38 | 57.15 | 56.32 | 56.64 | 56.64 | 3.128e+6 |
| 2025-07-31 | BAX | 23.56 | 23.96 | 21.29 | 21.58 | 21.58 | 4.702e+7 |
| 2025-07-31 | DUK | 115.98 | 117.68 | 115.47 | 117.54 | 117.54 | 5.491e+6 |
| 2025-07-31 | BBBY | 9.17 | 9.45 | 8.79 | 8.95 | 8.95 | 4.508e+6 |
| 2025-07-31 | BBWI | 29.28 | 29.4 | 28.02 | 28.16 | 28.16 | 4.679e+6 |
| 2025-07-31 | GRMN | 216.86 | 219.69 | 215 | 216.18 | 216.18 | 1.275e+6 |
| 2025-07-31 | EXE | 100.66 | 102.61 | 100.2 | 101.53 | 101.53 | 4.116e+6 |
| 2025-07-31 | BBY | 62.69 | 63.09 | 62.18 | 62.44 | 62.44 | 3.149e+6 |
| 2025-07-31 | BDX | 139.48 | 140.85 | 137.74 | 137.74 | 137.74 | 4.750e+6 |
| 2025-07-31 | LITE | 110.64 | 114.12 | 109.65 | 110.08 | 110.08 | 2.171e+6 |
| 2025-07-31 | BEN | 23.23 | 23.42 | 22.86 | 23.01 | 23.01 | 1.179e+7 |
| 2025-07-31 | BG | 76.83 | 78.32 | 75.86 | 77.57 | 77.57 | 3.015e+6 |
| 2025-07-31 | AN | 191.25 | 194.48 | 191.25 | 192.64 | 192.64 | 379,200 |
| 2025-07-31 | BHF | 47.08 | 48.52 | 46.69 | 47.85 | 47.85 | 644,448 |
| 2025-07-31 | CRM | 263.45 | 263.49 | 256.35 | 256.82 | 256.82 | 7.340e+6 |
| 2025-07-31 | BIIB | 133 | 135.43 | 127.24 | 128 | 128 | 3.240e+6 |