Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118451–118500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | FANG | 141.94 | 142.49 | 139.65 | 140.97 | 140.97 | 1.036e+6 |
| 2025-07-25 | CBRE | 145.4 | 147.98 | 143.91 | 147.57 | 147.57 | 1.202e+6 |
| 2025-07-25 | FOX | 51.15 | 51.74 | 50.99 | 51.58 | 51.58 | 1.656e+6 |
| 2025-07-25 | CCI | 109.85 | 109.85 | 106.64 | 107.61 | 107.61 | 3.421e+6 |
| 2025-07-25 | JBL | 218.99 | 223.05 | 218.99 | 222.26 | 222.26 | 854,415 |
| 2025-07-25 | CCL | 29.58 | 29.64 | 29.06 | 29.43 | 29.43 | 1.307e+7 |
| 2025-07-25 | LNC | 33.61 | 33.7 | 33.21 | 33.64 | 33.64 | 1.154e+6 |
| 2025-07-25 | CDW | 178.23 | 178.82 | 176.72 | 177.7 | 177.7 | 631,856 |
| 2025-07-25 | HAL | 22.07 | 22.26 | 21.67 | 22.03 | 22.03 | 1.584e+7 |
| 2025-07-25 | CE | 57.5 | 58.85 | 56.74 | 58.58 | 58.58 | 1.419e+6 |
| 2025-07-25 | HRL | 28.18 | 28.21 | 27.96 | 28.12 | 28.12 | 1.986e+6 |
| 2025-07-25 | CEG | 320.82 | 326.57 | 319.35 | 325.64 | 325.64 | 1.384e+6 |
| 2025-07-25 | DRI | 198.47 | 199.9 | 197.73 | 199.79 | 199.79 | 867,200 |
| 2025-07-25 | CF | 91.44 | 91.68 | 90.69 | 91.34 | 91.34 | 1.550e+6 |
| 2025-07-25 | DD | 30.76 | 31.16 | 30.53 | 31.12 | 31.12 | 5.337e+6 |
| 2025-07-25 | CFG | 47.79 | 47.98 | 46.88 | 47.94 | 47.94 | 5.220e+6 |
| 2025-07-25 | EQIX | 773.72 | 785.54 | 769.26 | 783.61 | 783.61 | 482,799 |
| 2025-07-25 | CHTR | 329 | 335.52 | 307.34 | 309.75 | 309.75 | 9.638e+6 |
| 2025-07-25 | DHR | 202.46 | 205.31 | 201.59 | 204.4 | 204.4 | 5.356e+6 |
| 2025-07-25 | CI | 289.97 | 294.08 | 289.31 | 291.64 | 291.64 | 1.326e+6 |
| 2025-07-25 | HD | 367.69 | 369 | 366.11 | 368.36 | 368.36 | 2.221e+6 |
| 2025-07-25 | CINF | 145.86 | 147.76 | 145.08 | 146.92 | 146.92 | 419,300 |
| 2025-07-25 | EME | 606.12 | 635.45 | 605.01 | 634.13 | 634.13 | 658,238 |
| 2025-07-25 | CLX | 125.78 | 126.17 | 124.53 | 125.17 | 125.17 | 1.287e+6 |
| 2025-07-25 | EFX | 244.26 | 245.06 | 241.13 | 243.69 | 243.69 | 968,800 |
| 2025-07-25 | CMA | 65.96 | 66.93 | 64.62 | 66.77 | 66.77 | 3.552e+6 |
| 2025-07-25 | HST | 15.88 | 16.04 | 15.68 | 15.88 | 15.88 | 1.042e+7 |
| 2025-07-25 | CMCSA | 33.04 | 33.33 | 32.13 | 32.59 | 32.59 | 3.292e+7 |
| 2025-07-25 | CRM | 266.45 | 269.52 | 265.45 | 267.54 | 267.54 | 4.015e+6 |
| 2025-07-25 | CME | 268.89 | 272.66 | 268.04 | 270.48 | 270.48 | 1.835e+6 |
| 2025-07-25 | CRH | 95.44 | 98.85 | 95.44 | 98.68 | 98.68 | 8.791e+6 |
| 2025-07-25 | CSCO | 67.25 | 67.68 | 66.94 | 67.55 | 67.55 | 1.159e+7 |
| 2025-07-25 | CNC | 27.13 | 28.78 | 26.25 | 28.39 | 28.39 | 6.349e+7 |
| 2025-07-25 | CSGP | 93.38 | 93.65 | 92.33 | 92.97 | 92.97 | 2.530e+6 |
| 2025-07-25 | FICO | 1,540 | 1,561.24 | 1,529.44 | 1,532.52 | 1,532.52 | 134,062 |
| 2025-07-25 | CSX | 34.99 | 35.61 | 34.66 | 35.37 | 35.37 | 3.171e+7 |
| 2025-07-25 | FISV | 141 | 142.15 | 138.39 | 142.03 | 142.03 | 7.784e+6 |
| 2025-07-25 | CTAS | 220.73 | 222.32 | 220.16 | 221.46 | 221.46 | 1.075e+6 |
| 2025-07-25 | CHD | 95.92 | 96.35 | 94.82 | 95.97 | 95.97 | 1.653e+6 |
| 2025-07-25 | CTSH | 75.32 | 75.32 | 74.48 | 75.08 | 75.08 | 2.550e+6 |
| 2025-07-25 | LEG | 10.13 | 10.2 | 9.88 | 10.18 | 10.18 | 1.251e+6 |
| 2025-07-25 | CVNA | 67.2 | 67.97 | 65.77 | 66.42 | 66.42 | 1.033e+7 |
| 2025-07-25 | GE | 267.8 | 271.79 | 267.23 | 270.55 | 270.55 | 4.598e+6 |
| 2025-07-25 | CVS | 58.14 | 59.66 | 57.97 | 59.2 | 59.2 | 1.088e+7 |
| 2025-07-25 | LVS | 50.24 | 51.47 | 49.43 | 51.38 | 51.38 | 6.937e+6 |
| 2025-07-25 | CVX | 149.57 | 149.93 | 147.78 | 148.62 | 148.62 | 7.876e+6 |
| 2025-07-25 | EXPE | 190.99 | 191.48 | 185.82 | 186.27 | 186.27 | 1.419e+6 |
| 2025-07-25 | D | 56.83 | 57.05 | 56.54 | 56.83 | 56.83 | 2.909e+6 |
| 2025-07-25 | ISRG | 492.48 | 497.5 | 490.76 | 495.86 | 495.86 | 1.871e+6 |
| 2025-07-25 | DAL | 54.14 | 54.34 | 53.59 | 54.2 | 54.2 | 6.820e+6 |