Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116501–116550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-30 | BALL | 57.74 | 58.18 | 57.21 | 57.46 | 57.46 | 2.321e+6 |
| 2025-07-30 | BAX | 28.59 | 28.7 | 27.67 | 27.82 | 27.82 | 7.799e+6 |
| 2025-07-30 | BBBY | 9.85 | 10.04 | 9.12 | 9.13 | 9.13 | 3.746e+6 |
| 2025-07-30 | BBWI | 30.3 | 30.53 | 28.97 | 29.22 | 29.22 | 4.840e+6 |
| 2025-07-30 | BBY | 63.76 | 64.45 | 62.77 | 63.14 | 63.14 | 3.285e+6 |
| 2025-07-30 | BDX | 140.81 | 141.14 | 139.35 | 140.28 | 140.28 | 2.349e+6 |
| 2025-07-30 | BEN | 23.58 | 23.66 | 23.18 | 23.31 | 23.31 | 3.914e+6 |
| 2025-07-30 | BG | 76.25 | 79.15 | 75.03 | 78.1 | 78.1 | 4.031e+6 |
| 2025-07-30 | BHF | 48.21 | 48.21 | 46.5 | 47.15 | 47.15 | 901,829 |
| 2025-07-30 | BIIB | 128.56 | 129.78 | 125.97 | 126.64 | 126.64 | 1.892e+6 |
| 2025-07-30 | BK | 100.33 | 101.8 | 100.17 | 100.95 | 100.95 | 3.188e+6 |
| 2025-07-30 | BKNG | 218.3 | 226.31 | 215.99 | 223.19 | 223.19 | 9.292e+6 |
| 2025-07-30 | BKR | 44.93 | 45.35 | 44.28 | 44.76 | 44.76 | 1.244e+7 |
| 2025-07-30 | BLDR | 133.1 | 133.72 | 125.13 | 126.11 | 126.11 | 3.207e+6 |
| 2025-07-30 | BLK | 1,100.53 | 1,109.64 | 1,092.79 | 1,097.92 | 1,097.92 | 372,449 |
| 2025-07-30 | BMY | 45.35 | 45.61 | 44.21 | 44.37 | 44.37 | 1.415e+7 |
| 2025-07-30 | BR | 244.09 | 246.24 | 242.5 | 243.36 | 243.36 | 497,400 |
| 2025-07-30 | BRO | 93.18 | 93.68 | 90.81 | 92.13 | 92.13 | 7.490e+6 |
| 2025-07-30 | BWA | 34.84 | 34.9 | 33.89 | 34.15 | 34.15 | 2.466e+6 |
| 2025-07-30 | BX | 171.4 | 171.98 | 167.06 | 169.2 | 169.2 | 3.476e+6 |
| 2025-07-30 | C | 92.8 | 93.87 | 92.49 | 93.69 | 93.69 | 1.400e+7 |
| 2025-07-30 | CA | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 100 |
| 2025-07-30 | CAG | 17.84 | 17.9 | 17.24 | 17.37 | 17.37 | 1.481e+7 |
| 2025-07-30 | CAH | 155.07 | 156.74 | 154.48 | 156.61 | 156.61 | 1.285e+6 |
| 2025-07-30 | CARR | 70.62 | 70.63 | 66.96 | 67.41 | 67.41 | 1.008e+7 |
| 2025-07-30 | CASY | 520.98 | 525.92 | 519.57 | 523.12 | 523.12 | 174,441 |
| 2025-07-30 | CB | 266.33 | 267.26 | 262.56 | 263.98 | 263.98 | 1.948e+6 |
| 2025-07-30 | CBRE | 157.62 | 159.79 | 156.15 | 157.37 | 157.37 | 3.283e+6 |
| 2025-07-30 | CCI | 104.37 | 105.58 | 102.36 | 103.26 | 103.26 | 4.169e+6 |
| 2025-07-30 | CCL | 29.62 | 30.11 | 29.35 | 29.82 | 29.82 | 2.573e+7 |
| 2025-07-30 | CDW | 179.27 | 179.27 | 175.33 | 176.52 | 176.52 | 854,885 |
| 2025-07-30 | CE | 56.67 | 56.9 | 53.51 | 54.05 | 54.05 | 1.643e+6 |
| 2025-07-30 | CEG | 329.77 | 346.32 | 329.77 | 343.47 | 343.47 | 3.027e+6 |
| 2025-07-30 | CF | 91.8 | 92.39 | 90.07 | 90.7 | 90.7 | 2.028e+6 |
| 2025-07-30 | CFG | 47.64 | 47.9 | 46.76 | 47.16 | 47.16 | 3.462e+6 |
| 2025-07-30 | CHTR | 280.45 | 285.96 | 274 | 279.89 | 279.89 | 3.909e+6 |
| 2025-07-30 | CI | 285.18 | 293.94 | 282.87 | 293.1 | 293.1 | 2.650e+6 |
| 2025-07-30 | CINF | 150.72 | 150.79 | 146.47 | 147.03 | 147.03 | 885,000 |
| 2025-07-30 | CLX | 121.9 | 122.29 | 120.3 | 120.74 | 120.74 | 1.870e+6 |
| 2025-07-30 | CMA | 68.16 | 68.56 | 66.37 | 66.75 | 66.75 | 2.574e+6 |
| 2025-07-30 | CMCSA | 31.77 | 32.07 | 31.34 | 31.45 | 31.45 | 3.564e+7 |
| 2025-07-30 | CME | 265.9 | 269.27 | 264.7 | 268.73 | 268.73 | 1.411e+6 |
| 2025-07-30 | CSCO | 66.72 | 67.45 | 66.24 | 67.15 | 67.15 | 1.552e+7 |
| 2025-07-30 | CSGP | 95.51 | 97.15 | 95.14 | 96.25 | 96.25 | 3.576e+6 |
| 2025-07-30 | CSX | 35.1 | 35.26 | 34.74 | 34.9 | 34.9 | 1.282e+7 |
| 2025-07-30 | CTAS | 220.77 | 222.23 | 219.58 | 221.03 | 221.03 | 1.540e+6 |
| 2025-07-30 | CTSH | 73.45 | 74.17 | 71.6 | 72.01 | 72.01 | 5.284e+6 |
| 2025-07-30 | CVNA | 67.29 | 68.16 | 65.72 | 66.72 | 66.72 | 1.993e+7 |
| 2025-07-30 | CVS | 60.17 | 61.33 | 59.49 | 60.76 | 60.76 | 1.534e+7 |
| 2025-07-30 | CVX | 149.87 | 150.03 | 146.56 | 147.39 | 147.39 | 9.192e+6 |