Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118401–118450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | DNB | 9.1 | 9.13 | 9.1 | 9.12 | 9.12 | 1.115e+6 |
| 2025-07-25 | BBBY | 10.95 | 10.97 | 9.94 | 10.09 | 10.09 | 2.937e+6 |
| 2025-07-25 | COR | 288.7 | 290.94 | 287.22 | 288.17 | 288.17 | 785,300 |
| 2025-07-25 | BBWI | 30.82 | 30.87 | 30.08 | 30.69 | 30.69 | 3.723e+6 |
| 2025-07-25 | EXE | 96.9 | 97.58 | 94.61 | 95.13 | 95.13 | 2.400e+6 |
| 2025-07-25 | BBY | 65.07 | 65.47 | 64.11 | 64.72 | 64.72 | 2.553e+6 |
| 2025-07-25 | KMI | 26.42 | 26.59 | 26.17 | 26.29 | 26.29 | 1.522e+7 |
| 2025-07-25 | BDX | 142.46 | 143.67 | 141.75 | 143.21 | 143.21 | 2.386e+6 |
| 2025-07-25 | GPN | 84.47 | 85.42 | 82.54 | 84.97 | 84.97 | 3.422e+6 |
| 2025-07-25 | BEN | 23.72 | 23.87 | 23.47 | 23.8 | 23.8 | 3.634e+6 |
| 2025-07-25 | AZO | 3,861.06 | 3,893.21 | 3,814.11 | 3,820.91 | 3,820.91 | 80,700 |
| 2025-07-25 | BG | 74.34 | 75.35 | 73.59 | 75.15 | 75.15 | 1.074e+6 |
| 2025-07-25 | AN | 208.43 | 208.43 | 195.18 | 203.25 | 203.25 | 970,900 |
| 2025-07-25 | BHF | 49.73 | 50.57 | 49.36 | 50.21 | 50.21 | 1.733e+6 |
| 2025-07-25 | CBOE | 244.74 | 246.73 | 243.72 | 244.47 | 244.47 | 782,100 |
| 2025-07-25 | BIIB | 133.05 | 133.05 | 130.13 | 131.52 | 131.52 | 977,034 |
| 2025-07-25 | BAC | 47.61 | 47.77 | 47.17 | 47.67 | 47.67 | 2.446e+7 |
| 2025-07-25 | BK | 98.13 | 99.83 | 97.47 | 99.59 | 99.59 | 4.123e+6 |
| 2025-07-25 | CHRW | 102.46 | 102.52 | 100.63 | 101.46 | 101.46 | 1.417e+6 |
| 2025-07-25 | BKNG | 225.8 | 225.87 | 223.64 | 223.96 | 223.96 | 4.620e+6 |
| 2025-07-25 | EVRG | 67.48 | 67.58 | 66.87 | 67.38 | 67.38 | 1.411e+6 |
| 2025-07-25 | BKR | 45.02 | 45.29 | 44.69 | 45.27 | 45.27 | 5.870e+6 |
| 2025-07-25 | LUV | 32.88 | 32.92 | 32.16 | 32.74 | 32.74 | 1.700e+7 |
| 2025-07-25 | BLDR | 134.59 | 136.68 | 133.3 | 136.46 | 136.46 | 1.456e+6 |
| 2025-07-25 | GILD | 112.38 | 115.36 | 111.96 | 113.99 | 113.99 | 7.681e+6 |
| 2025-07-25 | BLK | 1,105.47 | 1,113.69 | 1,100.98 | 1,106.42 | 1,106.42 | 516,333 |
| 2025-07-25 | GT | 11.34 | 11.34 | 10.77 | 10.91 | 10.91 | 6.695e+6 |
| 2025-07-25 | BMY | 47.37 | 47.52 | 45.64 | 46.74 | 46.74 | 1.192e+7 |
| 2025-07-25 | APP | 360 | 369.79 | 357.03 | 364.14 | 364.14 | 2.884e+6 |
| 2025-07-25 | BR | 249.04 | 254.18 | 247.62 | 250.27 | 250.27 | 1.816e+6 |
| 2025-07-25 | CZR | 28.86 | 29.64 | 28.61 | 29.56 | 29.56 | 5.786e+6 |
| 2025-07-25 | BRO | 102.29 | 103.33 | 102.23 | 102.47 | 102.47 | 3.136e+6 |
| 2025-07-25 | MAS | 66.7 | 66.78 | 65.98 | 66.5 | 66.5 | 1.591e+6 |
| 2025-07-25 | BWA | 35.75 | 35.75 | 35.03 | 35.62 | 35.62 | 1.479e+6 |
| 2025-07-25 | ICE | 181.67 | 183.64 | 181.62 | 182.79 | 182.79 | 2.589e+6 |
| 2025-07-25 | BX | 172.73 | 174.97 | 171.13 | 171.86 | 171.86 | 3.597e+6 |
| 2025-07-25 | CDNS | 325 | 335.16 | 324.5 | 332.19 | 332.19 | 2.718e+6 |
| 2025-07-25 | C | 93.29 | 94.07 | 92.35 | 93.95 | 93.95 | 1.354e+7 |
| 2025-07-25 | IPG | 26.07 | 26.07 | 25.49 | 25.73 | 25.73 | 4.322e+6 |
| 2025-07-25 | CA | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
| 2025-07-25 | APH | 104.24 | 105.46 | 104.12 | 104.47 | 104.47 | 7.304e+6 |
| 2025-07-25 | CAG | 17.75 | 17.78 | 17.54 | 17.68 | 17.68 | 8.410e+6 |
| 2025-07-25 | EW | 81.5 | 83 | 77.52 | 80 | 80 | 1.566e+7 |
| 2025-07-25 | CAH | 157 | 157.95 | 155.76 | 155.86 | 155.86 | 1.214e+6 |
| 2025-07-25 | FRT | 92.03 | 92.14 | 90.49 | 91.16 | 91.16 | 856,518 |
| 2025-07-25 | CARR | 78.87 | 79.88 | 78.59 | 79.8 | 79.8 | 3.401e+6 |
| 2025-07-25 | GRMN | 231.44 | 233.13 | 229.57 | 232.85 | 232.85 | 596,736 |
| 2025-07-25 | CASY | 525.81 | 529.22 | 523.5 | 525.5 | 525.5 | 280,317 |
| 2025-07-25 | DUK | 115.65 | 116.33 | 115.56 | 115.89 | 115.89 | 2.317e+6 |
| 2025-07-25 | CB | 268.01 | 269.97 | 266.53 | 266.59 | 266.59 | 2.979e+6 |