Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117851–117900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | FE | 40.23 | 40.3 | 39.75 | 39.79 | 39.79 | 4.314e+6 |
| 2025-07-28 | EMR | 147.12 | 147.43 | 146.38 | 147.09 | 147.09 | 2.529e+6 |
| 2025-07-28 | CPB | 31.05 | 31.1 | 30.54 | 30.83 | 30.83 | 4.518e+6 |
| 2025-07-28 | IP | 52.97 | 53.46 | 52.83 | 52.98 | 52.98 | 4.357e+6 |
| 2025-07-28 | HOOD | 105.84 | 107.13 | 104.66 | 106.77 | 106.77 | 3.058e+7 |
| 2025-07-28 | LKQ | 30.83 | 30.97 | 29.98 | 30.22 | 30.22 | 4.078e+6 |
| 2025-07-28 | CPRT | 46.81 | 46.81 | 46.02 | 46.08 | 46.08 | 4.629e+6 |
| 2025-07-28 | COP | 92.61 | 94.19 | 92.61 | 93.9 | 93.9 | 4.632e+6 |
| 2025-07-28 | CMS | 70.34 | 70.41 | 69.21 | 69.22 | 69.22 | 1.944e+6 |
| 2025-07-28 | IRM | 96.58 | 96.61 | 95.06 | 95.42 | 95.42 | 783,143 |
| 2025-07-28 | CPT | 110.05 | 110.12 | 108.77 | 108.83 | 108.83 | 712,700 |
| 2025-07-28 | LOW | 223.55 | 228.57 | 222.31 | 226.74 | 226.74 | 3.302e+6 |
| 2025-07-28 | BF-B | 29.9 | 30.11 | 29.48 | 29.58 | 29.58 | 3.121e+6 |
| 2025-07-28 | AEE | 97.84 | 97.88 | 96 | 96.27 | 96.27 | 1.965e+6 |
| 2025-07-28 | IQV | 198.68 | 201.21 | 196.86 | 197.76 | 197.76 | 1.966e+6 |
| 2025-07-28 | HRB | 53.99 | 54.18 | 53.44 | 53.87 | 53.87 | 1.076e+6 |
| 2025-07-28 | EL | 89.42 | 92.1 | 89.3 | 91.54 | 91.54 | 4.330e+6 |
| 2025-07-28 | AMP | 514.31 | 523.17 | 510.5 | 511.63 | 511.63 | 456,183 |
| 2025-07-28 | COR | 288.74 | 288.74 | 281.96 | 284.04 | 284.04 | 997,900 |
| 2025-07-28 | F | 10.94 | 10.95 | 10.72 | 10.75 | 10.75 | 5.417e+7 |
| 2025-07-28 | CAT | 428.19 | 433.31 | 428.06 | 429.87 | 429.87 | 2.550e+6 |
| 2025-07-28 | DNB | 9.12 | 9.12 | 9.11 | 9.11 | 9.11 | 680,600 |
| 2025-07-28 | CHD | 95.58 | 95.94 | 94.35 | 94.44 | 94.44 | 3.007e+6 |
| 2025-07-28 | APO | 149.05 | 149.48 | 145.88 | 146.36 | 146.36 | 3.095e+6 |
| 2025-07-28 | M | 12.86 | 13.34 | 12.82 | 13.32 | 13.32 | 1.062e+7 |
| 2025-07-28 | KMI | 26.48 | 26.53 | 26.04 | 26.12 | 26.12 | 1.387e+7 |
| 2025-07-28 | AZO | 3,802.9 | 3,822 | 3,780.77 | 3,796.56 | 3,796.56 | 77,300 |
| 2025-07-28 | HUM | 234.28 | 236.59 | 228.35 | 228.77 | 228.77 | 1.792e+6 |
| 2025-07-28 | AN | 203.41 | 205 | 194.79 | 196.26 | 196.26 | 877,400 |
| 2025-07-28 | BAC | 47.67 | 47.75 | 47.3 | 47.45 | 47.45 | 2.059e+7 |
| 2025-07-28 | EVRG | 67.38 | 67.38 | 65.96 | 65.99 | 65.99 | 1.752e+6 |
| 2025-07-28 | GILD | 111.23 | 112.57 | 110.54 | 110.88 | 110.88 | 5.371e+6 |
| 2025-07-28 | GT | 10.94 | 11.05 | 10.73 | 10.74 | 10.74 | 6.483e+6 |
| 2025-07-28 | APP | 366.5 | 371.7 | 362.17 | 370.96 | 370.96 | 2.823e+6 |
| 2025-07-28 | CZR | 29.54 | 30.2 | 29.04 | 29.42 | 29.42 | 5.937e+6 |
| 2025-07-28 | CRL | 175.86 | 180.44 | 175.21 | 178.99 | 178.99 | 849,852 |
| 2025-07-28 | LYB | 59.94 | 60.07 | 58.63 | 58.99 | 58.99 | 4.637e+6 |
| 2025-07-28 | EXE | 95.26 | 95.4 | 93.81 | 95.09 | 95.09 | 3.303e+6 |
| 2025-07-28 | GOOGL | 193.22 | 193.62 | 190.41 | 192.15 | 192.15 | 3.814e+7 |
| 2025-07-28 | LVS | 51.76 | 52.09 | 51.01 | 51.46 | 51.46 | 7.656e+6 |
| 2025-07-28 | HON | 220.32 | 222.88 | 219.92 | 220.27 | 220.27 | 4.823e+6 |
| 2025-07-28 | LULU | 220.32 | 220.7 | 216.33 | 216.59 | 216.59 | 2.369e+6 |
| 2025-07-28 | DELL | 130.51 | 132.44 | 129.73 | 132.4 | 132.4 | 4.847e+6 |
| 2025-07-28 | K | 78.67 | 78.75 | 78.62 | 78.66 | 78.66 | 1.856e+6 |
| 2025-07-28 | LH | 260.85 | 261.81 | 257.8 | 259.86 | 259.86 | 756,100 |
| 2025-07-28 | IDXX | 563.13 | 570.36 | 560.43 | 566.5 | 566.5 | 613,200 |
| 2025-07-28 | FBIN | 55.25 | 55.93 | 54.67 | 55.2 | 55.2 | 1.713e+6 |
| 2025-07-28 | FLR | 57 | 57 | 55.94 | 56.23 | 56.23 | 2.543e+6 |
| 2025-07-28 | HLT | 272.59 | 273.33 | 269.49 | 270.01 | 270.01 | 1.754e+6 |
| 2025-07-28 | EXPE | 186.46 | 187.77 | 185.06 | 186.09 | 186.09 | 1.302e+6 |