Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116001–116050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | CI | 288.51 | 292.75 | 260 | 263.11 | 263.11 | 5.452e+6 |
| 2025-07-31 | HSY | 180.89 | 184.23 | 179.87 | 180.72 | 180.72 | 2.168e+6 |
| 2025-07-31 | CINF | 146.53 | 148.18 | 144.53 | 145.06 | 145.06 | 869,900 |
| 2025-07-31 | IDXX | 562.57 | 562.57 | 533.42 | 534.31 | 534.31 | 1.033e+6 |
| 2025-07-31 | CLX | 121.02 | 121.29 | 119.48 | 120.14 | 120.14 | 4.109e+6 |
| 2025-07-31 | EME | 666.66 | 666.66 | 615.14 | 626.57 | 626.57 | 731,434 |
| 2025-07-31 | CMA | 66.57 | 67.57 | 66.16 | 66.36 | 66.36 | 2.768e+6 |
| 2025-07-31 | CMCSA | 32.89 | 32.99 | 31.83 | 32.15 | 32.15 | 4.058e+7 |
| 2025-07-31 | DNB | 9.1 | 9.11 | 9.1 | 9.1 | 9.1 | 2.125e+6 |
| 2025-07-31 | CPB | 30.31 | 30.88 | 30.13 | 30.52 | 30.52 | 1.025e+7 |
| 2025-07-31 | HST | 15.68 | 15.84 | 15.02 | 15.08 | 15.08 | 2.450e+7 |
| 2025-07-31 | CME | 267.98 | 271.74 | 267.11 | 269.25 | 269.25 | 1.962e+6 |
| 2025-07-31 | CSCO | 67.18 | 68 | 66.75 | 66.95 | 66.95 | 1.853e+7 |
| 2025-07-31 | ETR | 87.45 | 88.37 | 86.93 | 88.17 | 88.17 | 2.965e+6 |
| 2025-07-31 | CSGP | 96.1 | 96.73 | 94.77 | 95.19 | 95.19 | 3.100e+6 |
| 2025-07-31 | CSX | 34.71 | 35.65 | 34.63 | 35.15 | 35.15 | 2.636e+7 |
| 2025-07-31 | KMX | 57.68 | 58.33 | 56.41 | 56.61 | 56.61 | 4.339e+6 |
| 2025-07-31 | CTAS | 221.3 | 223.75 | 219.38 | 220.46 | 220.46 | 1.456e+6 |
| 2025-07-31 | DD | 29.45 | 29.77 | 29.26 | 29.53 | 29.53 | 7.905e+6 |
| 2025-07-31 | CTSH | 71.84 | 73.44 | 70.01 | 70.27 | 70.27 | 1.013e+7 |
| 2025-07-31 | LVS | 51.46 | 51.86 | 51.17 | 51.37 | 51.37 | 4.008e+6 |
| 2025-07-31 | CVNA | 78.05 | 82.67 | 76.7 | 78.03 | 78.03 | 5.442e+7 |
| 2025-07-31 | BXP | 63.68 | 64.61 | 63.16 | 63.29 | 63.29 | 4.180e+6 |
| 2025-07-31 | CVS | 63.89 | 65.26 | 59.71 | 60.56 | 60.56 | 2.742e+7 |
| 2025-07-31 | CVX | 145.9 | 147.75 | 145.07 | 145.55 | 145.55 | 1.024e+7 |
| 2025-07-31 | CNC | 25.5 | 26.88 | 25.11 | 26.07 | 26.07 | 2.362e+7 |
| 2025-07-31 | CPAY | 327.61 | 330.22 | 321.92 | 323.05 | 323.05 | 704,534 |
| 2025-07-31 | D | 55.85 | 56.6 | 55.65 | 56.54 | 56.54 | 9.138e+6 |
| 2025-07-31 | EXPD | 111.22 | 116.31 | 109.9 | 115.63 | 115.63 | 2.369e+6 |
| 2025-07-31 | DAL | 53 | 53.28 | 52.37 | 52.76 | 52.76 | 6.538e+6 |
| 2025-07-31 | DASH | 248.3 | 252.87 | 247.47 | 250.25 | 250.25 | 2.612e+6 |
| 2025-07-31 | KLAC | 858.91 | 891.44 | 854.49 | 873.4 | 873.4 | 2.284e+6 |
| 2025-07-31 | CZR | 27.56 | 27.66 | 26.44 | 26.68 | 26.68 | 1.261e+7 |
| 2025-07-31 | DAY | 58.87 | 59.41 | 57.47 | 57.67 | 57.67 | 1.450e+6 |
| 2025-07-31 | DDOG | 143 | 143.41 | 137.68 | 139.98 | 139.98 | 1.086e+7 |
| 2025-07-31 | DE | 506.97 | 521.39 | 506.97 | 519.22 | 519.22 | 1.549e+6 |
| 2025-07-31 | LMT | 408.84 | 414.18 | 404.35 | 412.61 | 412.61 | 2.178e+6 |
| 2025-07-31 | DG | 103.44 | 104.77 | 102.95 | 103.34 | 103.34 | 3.133e+6 |
| 2025-07-31 | CRL | 174.72 | 176.15 | 169.05 | 169.64 | 169.64 | 670,951 |
| 2025-07-31 | DGX | 164.55 | 167.88 | 164.55 | 165.19 | 165.19 | 941,447 |
| 2025-07-31 | DXC | 13.66 | 13.83 | 13.48 | 13.61 | 13.61 | 3.432e+6 |
| 2025-07-31 | DHI | 139.69 | 142.73 | 139.44 | 141.19 | 141.19 | 3.514e+6 |
| 2025-07-31 | CPRI | 18.33 | 18.61 | 18.08 | 18.19 | 18.19 | 3.613e+6 |
| 2025-07-31 | DIS | 118.66 | 119.1 | 117.78 | 118.31 | 118.31 | 7.235e+6 |
| 2025-07-31 | EQT | 52.68 | 53.86 | 52.51 | 53.14 | 53.14 | 7.028e+6 |
| 2025-07-31 | DLR | 174.4 | 176.68 | 172.12 | 172.64 | 172.64 | 1.963e+6 |
| 2025-07-31 | MA | 565.99 | 576.81 | 559.96 | 563.9 | 563.9 | 4.568e+6 |
| 2025-07-31 | FOX | 50.44 | 50.84 | 50.36 | 50.61 | 50.61 | 808,700 |
| 2025-07-31 | DLTR | 113.47 | 114.12 | 112.9 | 113.55 | 113.55 | 3.221e+6 |
| 2025-07-31 | ATI | 85.25 | 86.93 | 76.2 | 76.94 | 76.94 | 8.395e+6 |