Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116851–116900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-29 | AVB | 193.78 | 197.35 | 192.97 | 197.18 | 197.18 | 533,600 |
| 2025-07-29 | AVGO | 295.8 | 300.46 | 293.18 | 295.72 | 295.72 | 1.921e+7 |
| 2025-07-29 | AVY | 171.64 | 172.1 | 169.21 | 169.54 | 169.54 | 708,500 |
| 2025-07-29 | AWK | 135.07 | 137.39 | 134.38 | 137.34 | 137.34 | 1.138e+6 |
| 2025-07-29 | AXON | 742.19 | 742.19 | 725.79 | 728.74 | 728.74 | 383,542 |
| 2025-07-29 | AXP | 310.45 | 311.15 | 305.43 | 306.11 | 306.11 | 1.796e+6 |
| 2025-07-29 | AYI | 313.05 | 317.42 | 308.4 | 310.25 | 310.25 | 387,700 |
| 2025-07-29 | BA | 239.5 | 242.69 | 225.26 | 226.08 | 226.08 | 2.016e+7 |
| 2025-07-29 | BALL | 58.1 | 58.26 | 57.71 | 58.14 | 58.14 | 1.430e+6 |
| 2025-07-29 | BAX | 28.13 | 28.76 | 28.09 | 28.6 | 28.6 | 6.930e+6 |
| 2025-07-29 | BBBY | 10.86 | 11.11 | 9.45 | 9.66 | 9.66 | 5.985e+6 |
| 2025-07-29 | BBWI | 30.29 | 30.53 | 29.87 | 30.09 | 30.09 | 4.045e+6 |
| 2025-07-29 | BBY | 65.11 | 65.15 | 63.49 | 63.77 | 63.77 | 3.172e+6 |
| 2025-07-29 | BDX | 141.13 | 141.81 | 140.39 | 140.93 | 140.93 | 1.909e+6 |
| 2025-07-29 | BEN | 23.82 | 23.82 | 23.42 | 23.57 | 23.57 | 2.663e+6 |
| 2025-07-29 | BG | 74.74 | 74.91 | 72.9 | 74.25 | 74.25 | 2.399e+6 |
| 2025-07-29 | BHF | 48.69 | 49.28 | 48.18 | 48.27 | 48.27 | 610,940 |
| 2025-07-29 | BIIB | 128.54 | 129.26 | 127.6 | 127.9 | 127.9 | 1.109e+6 |
| 2025-07-29 | BK | 100.04 | 100.68 | 99.56 | 100.53 | 100.53 | 3.561e+6 |
| 2025-07-29 | BKNG | 226.5 | 226.5 | 220.36 | 222.31 | 222.31 | 8.110e+6 |
| 2025-07-29 | BKR | 44.24 | 45.46 | 44.14 | 44.98 | 44.98 | 1.582e+7 |
| 2025-07-29 | BLDR | 136.1 | 136.91 | 132.32 | 133.42 | 133.42 | 1.240e+6 |
| 2025-07-29 | BLK | 1,106.49 | 1,111.01 | 1,098.02 | 1,104.7 | 1,104.7 | 422,041 |
| 2025-07-29 | BMY | 45.52 | 45.53 | 44.75 | 45.22 | 45.22 | 1.142e+7 |
| 2025-07-29 | BR | 250.26 | 250.38 | 242.79 | 244.63 | 244.63 | 970,500 |
| 2025-07-29 | BRO | 96.42 | 97.24 | 90.74 | 91.1 | 91.1 | 1.047e+7 |
| 2025-07-29 | BWA | 35.57 | 35.57 | 34.67 | 34.75 | 34.75 | 1.343e+6 |
| 2025-07-29 | BX | 171.45 | 172.81 | 169.2 | 170.84 | 170.84 | 2.754e+6 |
| 2025-07-29 | C | 93.88 | 93.98 | 92.27 | 92.39 | 92.39 | 1.317e+7 |
| 2025-07-29 | CA | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 100 |
| 2025-07-29 | CAG | 17.65 | 17.88 | 17.46 | 17.84 | 17.84 | 1.253e+7 |
| 2025-07-29 | CAH | 155.75 | 156.95 | 155.12 | 156.11 | 156.11 | 1.199e+6 |
| 2025-07-29 | CARR | 73.02 | 73.87 | 70.17 | 70.84 | 70.84 | 1.310e+7 |
| 2025-07-29 | CASY | 522.17 | 525.74 | 517.72 | 519.97 | 519.97 | 254,283 |
| 2025-07-29 | CB | 265.51 | 266.69 | 264.03 | 266 | 266 | 2.442e+6 |
| 2025-07-29 | CBRE | 152.73 | 161.03 | 152.73 | 158.05 | 158.05 | 4.879e+6 |
| 2025-07-29 | CCI | 105.5 | 106.32 | 103.63 | 105.54 | 105.54 | 3.495e+6 |
| 2025-07-29 | CCL | 29.2 | 29.57 | 28.69 | 29.38 | 29.38 | 2.257e+7 |
| 2025-07-29 | CDW | 179.36 | 180.17 | 177.6 | 178.72 | 178.72 | 641,848 |
| 2025-07-29 | CE | 57.99 | 58.24 | 56.64 | 56.88 | 56.88 | 2.508e+6 |
| 2025-07-29 | CEG | 330.27 | 337.47 | 326.99 | 328.8 | 328.8 | 2.696e+6 |
| 2025-07-29 | CF | 91.66 | 93.07 | 90.8 | 92.92 | 92.92 | 2.089e+6 |
| 2025-07-29 | CFG | 48.18 | 48.19 | 47.37 | 47.55 | 47.55 | 2.812e+6 |
| 2025-07-29 | CHTR | 297.37 | 298.21 | 280.11 | 280.68 | 280.68 | 4.375e+6 |
| 2025-07-29 | CI | 285.55 | 292.65 | 281.24 | 287.5 | 287.5 | 1.808e+6 |
| 2025-07-29 | CINF | 151.91 | 154.9 | 148.6 | 149.89 | 149.89 | 1.150e+6 |
| 2025-07-29 | CLX | 121.67 | 122.53 | 120.58 | 121.56 | 121.56 | 1.747e+6 |
| 2025-07-29 | CMA | 68.38 | 68.9 | 68.01 | 68.1 | 68.1 | 2.647e+6 |
| 2025-07-29 | CMCSA | 32.47 | 32.55 | 31.52 | 31.76 | 31.76 | 3.291e+7 |
| 2025-07-29 | CME | 265.73 | 269.12 | 265.13 | 265.69 | 265.69 | 2.147e+6 |