Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117751–117800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | BX | 171.81 | 172.51 | 169.74 | 170.74 | 170.74 | 2.679e+6 |
| 2025-07-28 | C | 93.95 | 94.08 | 92.97 | 93.44 | 93.44 | 1.937e+7 |
| 2025-07-28 | CA | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 100 |
| 2025-07-28 | CAG | 17.55 | 17.88 | 17.44 | 17.67 | 17.67 | 1.082e+7 |
| 2025-07-28 | CAH | 155.83 | 155.83 | 153.84 | 155.06 | 155.06 | 1.833e+6 |
| 2025-07-28 | CARR | 79.98 | 80.15 | 79.09 | 79.25 | 79.25 | 7.126e+6 |
| 2025-07-28 | CASY | 523.54 | 528.57 | 521.56 | 523.04 | 523.04 | 327,928 |
| 2025-07-28 | CB | 266.21 | 266.94 | 262.01 | 263.46 | 263.46 | 2.542e+6 |
| 2025-07-28 | CBRE | 147.19 | 148.5 | 146.36 | 146.56 | 146.56 | 2.047e+6 |
| 2025-07-28 | CCI | 107.03 | 107.56 | 104.76 | 105.02 | 105.02 | 4.044e+6 |
| 2025-07-28 | CCL | 29.51 | 29.56 | 29.16 | 29.41 | 29.41 | 1.543e+7 |
| 2025-07-28 | CDW | 178.28 | 179.46 | 178.11 | 178.33 | 178.33 | 545,600 |
| 2025-07-28 | CE | 58.37 | 58.56 | 57.28 | 57.79 | 57.79 | 1.202e+6 |
| 2025-07-28 | CEG | 328.37 | 330.27 | 320.82 | 326.95 | 326.95 | 1.701e+6 |
| 2025-07-28 | CF | 91.82 | 91.82 | 89.89 | 90.59 | 90.59 | 1.207e+6 |
| 2025-07-28 | CFG | 47.9 | 48.04 | 47.53 | 47.78 | 47.78 | 3.068e+6 |
| 2025-07-28 | CHTR | 309.01 | 309.4 | 296.37 | 298.27 | 298.27 | 4.021e+6 |
| 2025-07-28 | CI | 289.98 | 291.29 | 286.27 | 287.72 | 287.72 | 1.194e+6 |
| 2025-07-28 | CINF | 146.59 | 147.05 | 144.63 | 144.66 | 144.66 | 829,066 |
| 2025-07-28 | CLX | 124.78 | 124.78 | 121.75 | 121.75 | 121.75 | 1.718e+6 |
| 2025-07-28 | CMA | 67.18 | 68.67 | 67.14 | 68.39 | 68.39 | 3.987e+6 |
| 2025-07-28 | CMCSA | 32.58 | 32.65 | 32.23 | 32.44 | 32.44 | 1.963e+7 |
| 2025-07-28 | CME | 269.65 | 270.6 | 264.97 | 265.22 | 265.22 | 2.233e+6 |
| 2025-07-28 | CSCO | 66.63 | 66.84 | 66.26 | 66.8 | 66.8 | 2.056e+7 |
| 2025-07-28 | CSGP | 92.85 | 93.67 | 92.42 | 93.36 | 93.36 | 2.619e+6 |
| 2025-07-28 | CSX | 35.37 | 35.77 | 35.12 | 35.32 | 35.32 | 2.151e+7 |
| 2025-07-28 | CTAS | 220.04 | 220.37 | 218.02 | 218.31 | 218.31 | 984,886 |
| 2025-07-28 | CTSH | 75.08 | 75.21 | 73.71 | 73.86 | 73.86 | 3.184e+6 |
| 2025-07-28 | CVNA | 67.16 | 67.96 | 66.6 | 67.27 | 67.27 | 1.133e+7 |
| 2025-07-28 | CVS | 59.06 | 59.61 | 57.88 | 58.16 | 58.16 | 8.954e+6 |
| 2025-07-28 | CVX | 149.16 | 150.26 | 148.72 | 150 | 150 | 8.755e+6 |
| 2025-07-28 | D | 56.69 | 56.78 | 55.94 | 56.11 | 56.11 | 2.908e+6 |
| 2025-07-28 | DAL | 54.34 | 55.03 | 54 | 54.95 | 54.95 | 6.546e+6 |
| 2025-07-28 | DASH | 250 | 250.71 | 244.02 | 246.44 | 246.44 | 2.134e+6 |
| 2025-07-28 | DAY | 60.27 | 60.44 | 58.96 | 58.96 | 58.96 | 1.610e+6 |
| 2025-07-28 | DDOG | 150.9 | 151.65 | 149.66 | 150.77 | 150.77 | 2.649e+6 |
| 2025-07-28 | DE | 511.35 | 511.44 | 504.05 | 505.54 | 505.54 | 824,700 |
| 2025-07-28 | DG | 105.44 | 105.47 | 103.15 | 104.24 | 104.24 | 2.730e+6 |
| 2025-07-28 | DGX | 165.36 | 166.52 | 163.58 | 165.62 | 165.62 | 1.087e+6 |
| 2025-07-28 | DHI | 143.07 | 145.43 | 142.36 | 144.51 | 144.51 | 2.892e+6 |
| 2025-07-28 | DIS | 120.22 | 120.58 | 119.08 | 119.56 | 119.56 | 6.042e+6 |
| 2025-07-28 | DLR | 173.26 | 175.2 | 171.9 | 171.93 | 171.93 | 1.547e+6 |
| 2025-07-28 | DLTR | 114.49 | 115.83 | 114.04 | 115.43 | 115.43 | 4.699e+6 |
| 2025-07-28 | DOV | 185.51 | 185.51 | 183.1 | 183.46 | 183.46 | 1.105e+6 |
| 2025-07-28 | DOW | 24.31 | 25.07 | 23.91 | 24.67 | 24.67 | 1.784e+7 |
| 2025-07-28 | DPZ | 479.75 | 480.42 | 465.26 | 468.22 | 468.22 | 744,800 |
| 2025-07-28 | DTE | 135.77 | 135.8 | 133.75 | 133.99 | 133.99 | 1.629e+6 |
| 2025-07-28 | DVA | 145 | 146.2 | 144.32 | 145.31 | 145.31 | 440,215 |
| 2025-07-28 | DVN | 32.72 | 33.49 | 32.68 | 33.46 | 33.46 | 7.175e+6 |
| 2025-07-28 | DXCM | 88.99 | 89.76 | 88.63 | 89.53 | 89.53 | 2.701e+6 |