Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117351–117400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-29 | CBOE | 239.05 | 241.96 | 236.02 | 237.77 | 237.77 | 2.202e+6 |
| 2025-07-29 | APD | 290.15 | 290.58 | 287.61 | 289.31 | 289.31 | 654,101 |
| 2025-07-29 | KMB | 122.61 | 124.25 | 122.27 | 123.63 | 123.63 | 1.996e+6 |
| 2025-07-29 | K | 78.72 | 79.01 | 78.62 | 79 | 79 | 4.315e+6 |
| 2025-07-29 | GLW | 58.32 | 62.39 | 57.39 | 61.4 | 61.4 | 1.771e+7 |
| 2025-07-29 | DOC | 16.14 | 16.43 | 16.02 | 16.39 | 16.39 | 1.187e+7 |
| 2025-07-29 | CPRI | 19.65 | 19.74 | 18.89 | 19.15 | 19.15 | 2.072e+6 |
| 2025-07-29 | ETSY | 62.92 | 62.92 | 60.01 | 60.3 | 60.3 | 8.578e+6 |
| 2025-07-29 | EG | 327.78 | 329.57 | 324.48 | 326.22 | 326.22 | 271,533 |
| 2025-07-29 | BSX | 106.68 | 107.25 | 106.1 | 106.47 | 106.47 | 6.353e+6 |
| 2025-07-29 | FL | 25.68 | 25.68 | 25.19 | 25.27 | 25.27 | 2.600e+6 |
| 2025-07-29 | LEG | 10.15 | 10.21 | 9.89 | 9.91 | 9.91 | 1.405e+6 |
| 2025-07-29 | FCX | 43.54 | 43.59 | 42.33 | 42.88 | 42.88 | 1.650e+7 |
| 2025-07-29 | GME | 23.01 | 23.04 | 22.53 | 22.55 | 22.55 | 6.079e+6 |
| 2025-07-29 | GEHC | 78.11 | 78.6 | 77.34 | 77.62 | 77.62 | 4.524e+6 |
| 2025-07-29 | INCY | 72 | 77.87 | 71 | 77.38 | 77.38 | 3.977e+6 |
| 2025-07-29 | EQT | 51.87 | 53.08 | 51.61 | 52.49 | 52.49 | 9.167e+6 |
| 2025-07-29 | HIG | 122.13 | 125.29 | 120.71 | 123.09 | 123.09 | 2.734e+6 |
| 2025-07-29 | GOOGL | 192.01 | 195.49 | 191.66 | 195.32 | 195.32 | 4.139e+7 |
| 2025-07-29 | MAC | 17.14 | 17.3 | 16.74 | 16.74 | 16.74 | 1.380e+6 |
| 2025-07-29 | FITB | 41.73 | 41.76 | 41.37 | 41.53 | 41.53 | 2.854e+6 |
| 2025-07-29 | IPGP | 80.39 | 81.09 | 78.37 | 78.64 | 78.64 | 257,900 |
| 2025-07-29 | GNRC | 157.33 | 157.59 | 150.67 | 151.32 | 151.32 | 1.721e+6 |
| 2025-07-29 | LNC | 34.18 | 34.34 | 33.81 | 33.85 | 33.85 | 2.831e+6 |
| 2025-07-29 | DHR | 202.04 | 206.45 | 200.95 | 205.77 | 205.77 | 4.973e+6 |
| 2025-07-29 | CPAY | 334.03 | 335.64 | 329.95 | 331.92 | 331.92 | 239,700 |
| 2025-07-29 | FOX | 51.67 | 51.67 | 50.51 | 50.77 | 50.77 | 711,200 |
| 2025-07-29 | BXP | 67.54 | 68.38 | 67.09 | 68.13 | 68.13 | 2.059e+6 |
| 2025-07-29 | FDS | 411.48 | 412.31 | 406.33 | 410.51 | 410.51 | 292,435 |
| 2025-07-29 | GD | 311.89 | 312.84 | 309.36 | 310.61 | 310.61 | 1.141e+6 |
| 2025-07-29 | CL | 85.26 | 86.38 | 84.85 | 85.24 | 85.24 | 4.382e+6 |
| 2025-07-29 | GWW | 1,043.04 | 1,045.98 | 1,037.18 | 1,045.98 | 1,045.98 | 275,900 |
| 2025-07-29 | GIS | 47.8 | 48.31 | 47.6 | 47.91 | 47.91 | 3.875e+6 |
| 2025-07-29 | HP | 16.58 | 16.82 | 16.09 | 16.61 | 16.61 | 2.140e+6 |
| 2025-07-29 | INTC | 20.69 | 20.85 | 20.34 | 20.41 | 20.41 | 1.008e+8 |
| 2025-07-29 | KVUE | 21.37 | 21.43 | 20.56 | 21.17 | 21.17 | 2.809e+7 |
| 2025-07-29 | COR | 283.34 | 288.69 | 282.93 | 287.59 | 287.59 | 1.093e+6 |
| 2025-07-29 | CIEN | 92 | 93.48 | 90.81 | 91.07 | 91.07 | 2.216e+6 |
| 2025-07-29 | GNW | 8.17 | 8.29 | 7.93 | 8 | 8 | 7.749e+6 |
| 2025-07-29 | FLR | 57.38 | 57.5 | 55.87 | 55.99 | 55.99 | 3.156e+6 |
| 2025-07-29 | GEV | 645.85 | 654.5 | 628.88 | 631.56 | 631.56 | 2.750e+6 |
| 2025-07-29 | HAS | 74.57 | 75.51 | 73.68 | 74.42 | 74.42 | 2.846e+6 |
| 2025-07-29 | LYB | 58.52 | 58.92 | 57.58 | 58.61 | 58.61 | 2.758e+6 |
| 2025-07-29 | ETN | 389.76 | 391.11 | 382.64 | 385.56 | 385.56 | 1.777e+6 |
| 2025-07-29 | DD | 30.96 | 30.98 | 30.49 | 30.53 | 30.53 | 4.688e+6 |
| 2025-07-29 | FIX | 696.79 | 706.98 | 681.47 | 686.13 | 686.13 | 469,503 |
| 2025-07-29 | EQR | 64.33 | 65.58 | 64.09 | 65.53 | 65.53 | 1.730e+6 |
| 2025-07-29 | CNC | 26.32 | 26.47 | 25.5 | 25.53 | 25.53 | 2.274e+7 |
| 2025-07-29 | CRH | 98.79 | 98.79 | 95.89 | 95.9 | 95.9 | 3.034e+6 |
| 2025-07-29 | LUMN | 4.51 | 4.6 | 4.5 | 4.59 | 4.59 | 1.035e+7 |