Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118901–118950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | SO | 92.16 | 92.67 | 91.93 | 92 | 92 | 3.905e+6 |
| 2025-07-24 | UNM | 78.6 | 79.16 | 77.94 | 78.12 | 78.12 | 1.204e+6 |
| 2025-07-24 | TSCO | 63.17 | 63.2 | 57.27 | 58.61 | 58.61 | 1.536e+7 |
| 2025-07-24 | UNP | 222.13 | 226.71 | 215.45 | 216.74 | 216.74 | 9.784e+6 |
| 2025-07-24 | XYZ | 79.44 | 81.13 | 79.31 | 79.77 | 79.77 | 9.378e+6 |
| 2025-07-24 | TDG | 1,494.96 | 1,511.42 | 1,494.71 | 1,496.35 | 1,496.35 | 208,405 |
| 2025-07-24 | TMO | 465.43 | 483.31 | 463.81 | 473.77 | 473.77 | 6.234e+6 |
| 2025-07-24 | SPG | 159.58 | 161.08 | 159.05 | 159.2 | 159.2 | 1.339e+6 |
| 2025-07-24 | WMB | 56.27 | 57.53 | 56.2 | 57.35 | 57.35 | 5.846e+6 |
| 2025-07-24 | SLG | 57.31 | 57.6 | 56.88 | 56.95 | 56.95 | 985,800 |
| 2025-07-24 | VEEV | 286.71 | 293.37 | 286.05 | 291.25 | 291.25 | 1.459e+6 |
| 2025-07-24 | UDR | 39.51 | 39.53 | 39.03 | 39.06 | 39.06 | 2.020e+6 |
| 2025-07-24 | NOV | 13.28 | 13.71 | 13.25 | 13.5 | 13.5 | 3.332e+6 |
| 2025-07-24 | A | 118.72 | 122.02 | 118.72 | 119.63 | 119.63 | 1.603e+6 |
| 2025-07-24 | AA | 31.37 | 31.95 | 30.95 | 31.57 | 31.57 | 6.445e+6 |
| 2025-07-24 | COO | 73.24 | 73.89 | 72.75 | 73.8 | 73.8 | 2.527e+6 |
| 2025-07-24 | AAL | 11.79 | 11.84 | 11.33 | 11.46 | 11.46 | 1.203e+8 |
| 2025-07-24 | HUBB | 431.1 | 435.02 | 429.41 | 433.58 | 433.58 | 601,526 |
| 2025-07-24 | AAP | 68.93 | 68.93 | 58.4 | 58.74 | 58.74 | 5.215e+6 |
| 2025-07-24 | LLY | 795.73 | 804.45 | 792.04 | 799.77 | 799.77 | 2.787e+6 |
| 2025-07-24 | AAPL | 213.05 | 214.83 | 212.68 | 212.91 | 212.91 | 4.602e+7 |
| 2025-07-24 | ES | 63.59 | 63.66 | 63.18 | 63.51 | 63.51 | 1.594e+6 |
| 2025-07-24 | ABBV | 186.34 | 187.79 | 185.59 | 186.41 | 186.41 | 3.463e+6 |
| 2025-07-24 | HPE | 20.34 | 20.37 | 20.14 | 20.15 | 20.15 | 1.223e+7 |
| 2025-07-24 | ABNB | 139.46 | 142.63 | 138.82 | 141.62 | 141.62 | 3.068e+6 |
| 2025-07-24 | COST | 936.06 | 937.62 | 928.26 | 928.57 | 928.57 | 2.057e+6 |
| 2025-07-24 | ABT | 123.33 | 124.01 | 122.75 | 123.68 | 123.68 | 4.708e+6 |
| 2025-07-24 | CRWD | 463.98 | 468.5 | 460.12 | 462.03 | 462.03 | 2.486e+6 |
| 2025-07-24 | ACGL | 88.42 | 88.51 | 87.8 | 88 | 88 | 2.189e+6 |
| 2025-07-24 | HBI | 4.68 | 4.82 | 4.56 | 4.58 | 4.58 | 4.406e+6 |
| 2025-07-24 | ACN | 275.99 | 278.55 | 273.53 | 275.92 | 275.92 | 3.953e+6 |
| 2025-07-24 | IBKR | 63.22 | 64.56 | 63.02 | 64.47 | 64.47 | 6.356e+6 |
| 2025-07-24 | ADBE | 371.9 | 376 | 370.61 | 371.69 | 371.69 | 2.692e+6 |
| 2025-07-24 | EXR | 145.15 | 145.95 | 144.2 | 145.38 | 145.38 | 889,537 |
| 2025-07-24 | ADI | 226.07 | 226.07 | 221.41 | 223.99 | 223.99 | 4.771e+6 |
| 2025-07-24 | APTV | 70.94 | 71.45 | 69.75 | 70.46 | 70.46 | 2.320e+6 |
| 2025-07-24 | ADM | 54.42 | 54.51 | 53.74 | 53.81 | 53.81 | 2.347e+6 |
| 2025-07-24 | FFIV | 300.19 | 305.15 | 298.88 | 301.93 | 301.93 | 508,300 |
| 2025-07-24 | ADP | 297.96 | 301.07 | 297.3 | 300.23 | 300.23 | 1.148e+6 |
| 2025-07-24 | INTU | 772.76 | 778.89 | 770.06 | 775.95 | 775.95 | 1.380e+6 |
| 2025-07-24 | ADSK | 301.01 | 302.29 | 299.04 | 301.1 | 301.1 | 1.287e+6 |
| 2025-07-24 | CNP | 35.9 | 37.14 | 35.78 | 37 | 37 | 1.122e+7 |
| 2025-07-24 | ADT | 8.2 | 8.62 | 8.12 | 8.49 | 8.49 | 2.572e+7 |
| 2025-07-24 | INVH | 31.26 | 31.38 | 31.04 | 31.06 | 31.06 | 2.924e+6 |
| 2025-07-24 | AEE | 97.98 | 98.31 | 97.48 | 97.95 | 97.95 | 1.032e+6 |
| 2025-07-24 | FIS | 79.77 | 80.1 | 78.75 | 78.78 | 78.78 | 2.277e+6 |
| 2025-07-24 | AEP | 105.52 | 106.52 | 105.28 | 105.63 | 105.63 | 2.491e+6 |
| 2025-07-24 | ENPH | 36.65 | 37.27 | 35.03 | 35.52 | 35.52 | 1.070e+7 |
| 2025-07-24 | AES | 13.22 | 13.24 | 12.88 | 13.12 | 13.12 | 8.091e+6 |
| 2025-07-24 | ARE | 78.75 | 79.29 | 78.31 | 78.35 | 78.35 | 1.410e+6 |