Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115951–116000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | BK | 100.69 | 101.35 | 99.77 | 100.12 | 100.12 | 4.076e+6 |
| 2025-07-31 | BKNG | 223.67 | 225.24 | 218.45 | 218.86 | 218.86 | 7.210e+6 |
| 2025-07-31 | BKR | 44.48 | 45.16 | 44.14 | 44.29 | 44.29 | 7.725e+6 |
| 2025-07-31 | LUV | 30.07 | 30.84 | 29.94 | 30.49 | 30.49 | 1.350e+7 |
| 2025-07-31 | BLDR | 121.94 | 127.81 | 118.17 | 127.13 | 127.13 | 4.596e+6 |
| 2025-07-31 | GILD | 111.69 | 113.34 | 109.67 | 110.15 | 110.15 | 7.884e+6 |
| 2025-07-31 | BLK | 1,091.66 | 1,104.13 | 1,086.68 | 1,089.41 | 1,089.41 | 498,576 |
| 2025-07-31 | FCX | 38.58 | 40.22 | 38.44 | 39.91 | 39.91 | 2.628e+7 |
| 2025-07-31 | BMY | 42.62 | 43.91 | 41.45 | 41.79 | 41.79 | 4.453e+7 |
| 2025-07-31 | BR | 243.11 | 245.87 | 241.25 | 244.18 | 244.18 | 1.341e+6 |
| 2025-07-31 | EQR | 62.79 | 62.94 | 60.89 | 61.1 | 61.1 | 5.289e+6 |
| 2025-07-31 | BRO | 91.17 | 92.18 | 90.2 | 90.57 | 90.57 | 5.835e+6 |
| 2025-07-31 | BWA | 35.66 | 36.65 | 34.66 | 36.4 | 36.4 | 5.151e+6 |
| 2025-07-31 | IFF | 69.86 | 70.52 | 69.3 | 69.72 | 69.72 | 2.483e+6 |
| 2025-07-31 | BX | 167.9 | 169.39 | 165.41 | 166.9 | 166.9 | 3.445e+6 |
| 2025-07-31 | CIEN | 94.01 | 95.51 | 92.79 | 92.84 | 92.84 | 1.980e+6 |
| 2025-07-31 | CDNS | 371.52 | 376.45 | 363.47 | 364.57 | 364.57 | 3.013e+6 |
| 2025-07-31 | C | 93.36 | 94.03 | 91.48 | 91.63 | 91.63 | 1.464e+7 |
| 2025-07-31 | CA | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 100 |
| 2025-07-31 | CL | 83.93 | 84.05 | 81.97 | 82.28 | 82.28 | 9.561e+6 |
| 2025-07-31 | ERIE | 345.73 | 351.72 | 345.73 | 350.85 | 350.85 | 339,400 |
| 2025-07-31 | CAG | 17.2 | 17.41 | 17.04 | 17.11 | 17.11 | 2.019e+7 |
| 2025-07-31 | GEN | 29.42 | 29.42 | 28.83 | 28.94 | 28.94 | 3.113e+6 |
| 2025-07-31 | CAH | 156.27 | 157.44 | 151.35 | 153.96 | 153.96 | 3.114e+6 |
| 2025-07-31 | APH | 106.24 | 107.63 | 105.71 | 105.95 | 105.95 | 1.527e+7 |
| 2025-07-31 | CARR | 67.22 | 68.81 | 67.22 | 67.83 | 67.83 | 7.641e+6 |
| 2025-07-31 | CASY | 522.04 | 528.57 | 516.84 | 518.15 | 518.15 | 258,927 |
| 2025-07-31 | EW | 80.78 | 81.05 | 79.02 | 79.31 | 79.31 | 5.077e+6 |
| 2025-07-31 | CB | 263.66 | 266.59 | 263.06 | 263.51 | 263.51 | 2.963e+6 |
| 2025-07-31 | IQV | 188.93 | 191 | 184.91 | 185.86 | 185.86 | 1.887e+6 |
| 2025-07-31 | CBRE | 156.83 | 157.77 | 155.4 | 155.74 | 155.74 | 1.854e+6 |
| 2025-07-31 | CCI | 102.27 | 103.4 | 101.12 | 101.44 | 101.44 | 4.963e+6 |
| 2025-07-31 | LUMN | 4.47 | 4.52 | 4.39 | 4.45 | 4.45 | 1.376e+7 |
| 2025-07-31 | CCL | 30.31 | 30.59 | 29.39 | 29.45 | 29.45 | 2.314e+7 |
| 2025-07-31 | JBL | 227.57 | 227.75 | 220.74 | 222.88 | 222.88 | 1.204e+6 |
| 2025-07-31 | CDW | 175.09 | 175.87 | 170.55 | 171.07 | 171.07 | 1.408e+6 |
| 2025-07-31 | CE | 53.21 | 53.92 | 51.9 | 52.15 | 52.15 | 2.516e+6 |
| 2025-07-31 | DOC | 16.17 | 16.23 | 15.93 | 15.98 | 15.98 | 1.040e+7 |
| 2025-07-31 | CEG | 347.66 | 352.17 | 342.49 | 346.03 | 346.03 | 3.581e+6 |
| 2025-07-31 | KVUE | 20.51 | 20.87 | 20.36 | 20.47 | 20.47 | 2.903e+7 |
| 2025-07-31 | BF-B | 27.87 | 28.23 | 27.74 | 28.15 | 28.15 | 5.936e+6 |
| 2025-07-31 | HP | 15.58 | 15.98 | 15.33 | 15.63 | 15.63 | 2.311e+6 |
| 2025-07-31 | FAST | 45.36 | 46.01 | 45.15 | 45.39 | 45.39 | 8.679e+6 |
| 2025-07-31 | LYB | 54.93 | 55.13 | 54.07 | 54.34 | 54.34 | 9.067e+6 |
| 2025-07-31 | F | 10.26 | 10.63 | 10.18 | 10.55 | 10.55 | 1.011e+8 |
| 2025-07-31 | LNC | 34.53 | 36.89 | 34.32 | 36.81 | 36.81 | 6.386e+6 |
| 2025-07-31 | ETSY | 61.35 | 61.49 | 55.89 | 58.27 | 58.27 | 9.796e+6 |
| 2025-07-31 | CF | 89.8 | 91 | 89.69 | 90.88 | 90.88 | 2.024e+6 |
| 2025-07-31 | CFG | 46.89 | 47.2 | 46.53 | 46.62 | 46.62 | 4.653e+6 |
| 2025-07-31 | CHTR | 278.56 | 283.48 | 268.58 | 269.36 | 269.36 | 3.533e+6 |