Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117051–117100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-29 | OI | 14.52 | 14.66 | 14.31 | 14.48 | 14.48 | 2.011e+6 |
| 2025-07-29 | ROK | 352.87 | 353.75 | 347.15 | 348.97 | 348.97 | 901,118 |
| 2025-07-29 | TSN | 52.1 | 52.94 | 51.91 | 52.28 | 52.28 | 2.658e+6 |
| 2025-07-29 | NOV | 13.02 | 13.15 | 12.47 | 12.83 | 12.83 | 1.021e+7 |
| 2025-07-29 | PKG | 201.38 | 202.2 | 198.56 | 199.47 | 199.47 | 652,000 |
| 2025-07-29 | ROP | 558.2 | 559.82 | 552.72 | 559.55 | 559.55 | 695,805 |
| 2025-07-29 | RHI | 36.11 | 36.23 | 35.21 | 35.26 | 35.26 | 1.457e+6 |
| 2025-07-29 | WRB | 67.22 | 67.64 | 66.66 | 67.38 | 67.38 | 1.917e+6 |
| 2025-07-29 | TGNA | 16.74 | 16.91 | 16.46 | 16.57 | 16.57 | 1.227e+6 |
| 2025-07-29 | RRC | 35.76 | 36.5 | 35.53 | 36.23 | 36.23 | 2.645e+6 |
| 2025-07-29 | SWKS | 69.53 | 69.79 | 68.37 | 69.63 | 69.63 | 2.406e+6 |
| 2025-07-29 | RSG | 241.09 | 244.16 | 239.95 | 243.92 | 243.92 | 1.862e+6 |
| 2025-07-29 | WDC | 69.28 | 71.14 | 69.24 | 70.44 | 70.44 | 8.861e+6 |
| 2025-07-29 | RTX | 155.26 | 156.3 | 153.88 | 154.66 | 154.66 | 4.342e+6 |
| 2025-07-29 | NVR | 7,824.02 | 7,856.79 | 7,769.3 | 7,821.05 | 7,821.05 | 11,900 |
| 2025-07-29 | RVTY | 94.64 | 96.92 | 93.86 | 94.27 | 94.27 | 2.513e+6 |
| 2025-07-29 | SYK | 399.01 | 400.92 | 396.34 | 397.59 | 397.59 | 970,500 |
| 2025-07-29 | SATS | 30.13 | 30.3 | 29.29 | 29.51 | 29.51 | 1.650e+6 |
| 2025-07-29 | A | 119.03 | 119.79 | 118.15 | 119.12 | 119.12 | 1.212e+6 |
| 2025-07-29 | AA | 30.22 | 30.55 | 29.81 | 30.16 | 30.16 | 4.734e+6 |
| 2025-07-29 | AAL | 11.61 | 11.64 | 11.38 | 11.42 | 11.42 | 7.109e+7 |
| 2025-07-29 | AAP | 56.63 | 56.63 | 54.95 | 55.87 | 55.87 | 2.281e+6 |
| 2025-07-29 | AAPL | 213.33 | 213.96 | 209.98 | 210.43 | 210.43 | 5.141e+7 |
| 2025-07-29 | ABNB | 142.17 | 143.09 | 136.38 | 136.84 | 136.84 | 4.143e+6 |
| 2025-07-29 | ABT | 124.04 | 126.1 | 123.51 | 126.01 | 126.01 | 5.834e+6 |
| 2025-07-29 | ACGL | 87.21 | 87.3 | 85.69 | 86.12 | 86.12 | 3.429e+6 |
| 2025-07-29 | ACN | 271.75 | 273.23 | 270.86 | 273.17 | 273.17 | 3.493e+6 |
| 2025-07-29 | ADBE | 370.45 | 376.16 | 369.71 | 370.7 | 370.7 | 4.234e+6 |
| 2025-07-29 | ADI | 229.55 | 230.2 | 226.74 | 228.33 | 228.33 | 2.174e+6 |
| 2025-07-29 | ADM | 53.3 | 53.3 | 52.17 | 52.55 | 52.55 | 3.371e+6 |
| 2025-07-29 | ADP | 301.92 | 303.61 | 299.5 | 302.58 | 302.58 | 2.671e+6 |
| 2025-07-29 | ADSK | 305.18 | 307.78 | 304.43 | 306.61 | 306.61 | 1.121e+6 |
| 2025-07-29 | ADT | 8.21 | 8.32 | 8.16 | 8.17 | 8.17 | 2.294e+7 |
| 2025-07-29 | AEP | 105.07 | 105.93 | 104.45 | 105.87 | 105.87 | 3.585e+6 |
| 2025-07-29 | AES | 12.83 | 12.92 | 12.58 | 12.77 | 12.77 | 1.133e+7 |
| 2025-07-29 | AFL | 99.41 | 99.94 | 98.48 | 98.71 | 98.71 | 2.003e+6 |
| 2025-07-29 | AIG | 78.4 | 78.79 | 77.02 | 77.6 | 77.6 | 4.504e+6 |
| 2025-07-29 | AIV | 4.66 | 4.67 | 4.62 | 4.66 | 4.66 | 1.840e+6 |
| 2025-07-29 | AIZ | 183.85 | 184.41 | 182.58 | 183.04 | 183.04 | 350,704 |
| 2025-07-29 | AJG | 305.48 | 306.62 | 285.35 | 286.08 | 286.08 | 4.081e+6 |
| 2025-07-29 | AKAM | 79.72 | 80.41 | 78.94 | 79.49 | 79.49 | 1.315e+6 |
| 2025-07-29 | ALB | 73.01 | 73.63 | 70.23 | 70.82 | 70.82 | 6.543e+6 |
| 2025-07-29 | ALGN | 207.56 | 208.31 | 204.52 | 205.81 | 205.81 | 1.188e+6 |
| 2025-07-29 | ALK | 54.49 | 56.22 | 53.65 | 54.15 | 54.15 | 4.514e+6 |
| 2025-07-29 | ALLE | 163.71 | 164.03 | 161.71 | 162.51 | 162.51 | 1.109e+6 |
| 2025-07-29 | AMAT | 190.23 | 191.05 | 186.58 | 187.04 | 187.04 | 4.605e+6 |
| 2025-07-29 | AMCR | 46 | 46.43 | 45.76 | 46.24 | 46.24 | 5.533e+6 |
| 2025-07-29 | AMD | 175.21 | 182.31 | 174.68 | 177.44 | 177.44 | 1.082e+8 |
| 2025-07-29 | AME | 178.49 | 179.13 | 177.24 | 178.1 | 178.1 | 1.473e+6 |
| 2025-07-29 | AMG | 214.3 | 214.43 | 210.01 | 211.18 | 211.18 | 115,500 |