Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119051–119100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | DRI | 202.16 | 202.26 | 197.57 | 198.15 | 198.15 | 1.481e+6 |
| 2025-07-24 | EA | 152.44 | 153.52 | 151.55 | 152.19 | 152.19 | 2.483e+6 |
| 2025-07-24 | CAG | 17.91 | 18.02 | 17.77 | 17.77 | 17.77 | 9.928e+6 |
| 2025-07-24 | APH | 102.25 | 104.55 | 101.64 | 103.91 | 103.91 | 1.401e+7 |
| 2025-07-24 | CAH | 157.01 | 157.62 | 155.75 | 156.99 | 156.99 | 1.935e+6 |
| 2025-07-24 | EW | 76.86 | 77.08 | 75.39 | 75.8 | 75.8 | 7.546e+6 |
| 2025-07-24 | CARR | 78.89 | 79.72 | 78.52 | 78.52 | 78.52 | 3.575e+6 |
| 2025-07-24 | FRT | 92.15 | 92.65 | 91.55 | 91.62 | 91.62 | 491,221 |
| 2025-07-24 | CASY | 522.01 | 526.99 | 517.09 | 524.06 | 524.06 | 271,442 |
| 2025-07-24 | GRMN | 229.13 | 229.62 | 227.54 | 228.98 | 228.98 | 591,300 |
| 2025-07-24 | CB | 267.43 | 270.08 | 266.46 | 267.61 | 267.61 | 2.121e+6 |
| 2025-07-24 | CBRE | 143.94 | 146.24 | 143.34 | 144.59 | 144.59 | 1.816e+6 |
| 2025-07-24 | FANG | 139.6 | 142.5 | 138.86 | 141.65 | 141.65 | 1.851e+6 |
| 2025-07-24 | CCI | 109.05 | 111.75 | 108.51 | 109.96 | 109.96 | 6.096e+6 |
| 2025-07-24 | FOX | 51.34 | 51.62 | 50.92 | 51.15 | 51.15 | 1.202e+6 |
| 2025-07-24 | CCL | 30.12 | 30.19 | 29.42 | 29.46 | 29.46 | 1.634e+7 |
| 2025-07-24 | JBL | 225.92 | 226.62 | 212.03 | 218.13 | 218.13 | 1.935e+6 |
| 2025-07-24 | CDW | 176.43 | 178.6 | 176.11 | 177.4 | 177.4 | 754,800 |
| 2025-07-24 | LNC | 33.92 | 34.11 | 33.47 | 33.54 | 33.54 | 1.217e+6 |
| 2025-07-24 | CE | 57.94 | 58.76 | 56.48 | 56.98 | 56.98 | 2.189e+6 |
| 2025-07-24 | HAL | 21.56 | 22.09 | 21.35 | 22.01 | 22.01 | 2.036e+7 |
| 2025-07-24 | CEG | 323.38 | 325.21 | 319.22 | 319.99 | 319.99 | 1.818e+6 |
| 2025-07-24 | HRL | 28.4 | 28.5 | 28.14 | 28.18 | 28.18 | 2.041e+6 |
| 2025-07-24 | CF | 91.61 | 92.12 | 91.25 | 91.54 | 91.54 | 2.218e+6 |
| 2025-07-24 | CFG | 48.41 | 48.41 | 47.61 | 47.73 | 47.73 | 2.708e+6 |
| 2025-07-24 | CHTR | 397.88 | 398.74 | 379.08 | 380 | 380 | 2.574e+6 |
| 2025-07-24 | HIG | 121.23 | 122.11 | 120.59 | 121.51 | 121.51 | 1.524e+6 |
| 2025-07-24 | CI | 295.21 | 298.17 | 288.36 | 289.24 | 289.24 | 1.653e+6 |
| 2025-07-24 | CINF | 147.55 | 147.58 | 143.91 | 145.42 | 145.42 | 659,137 |
| 2025-07-24 | GM | 52.61 | 53.03 | 51.88 | 51.98 | 51.98 | 1.022e+7 |
| 2025-07-24 | CRL | 173.5 | 184.17 | 173.5 | 177.1 | 177.1 | 1.744e+6 |
| 2025-07-24 | HLT | 265.88 | 270.75 | 265.76 | 267.02 | 267.02 | 2.398e+6 |
| 2025-07-24 | EME | 575.84 | 579.63 | 568.2 | 577.95 | 577.95 | 253,909 |
| 2025-07-24 | HD | 368.5 | 370.85 | 365.34 | 366.15 | 366.15 | 3.088e+6 |
| 2025-07-24 | CLX | 126.3 | 126.3 | 125.06 | 125.75 | 125.75 | 1.508e+6 |
| 2025-07-24 | INTC | 23.49 | 23.58 | 22.6 | 22.63 | 22.63 | 1.320e+8 |
| 2025-07-24 | CMA | 65.44 | 66.43 | 65.14 | 66.27 | 66.27 | 3.430e+6 |
| 2025-07-24 | EFX | 245.2 | 246.44 | 243.18 | 243.41 | 243.41 | 1.671e+6 |
| 2025-07-24 | CMCSA | 34.66 | 34.85 | 34.22 | 34.22 | 34.22 | 1.613e+7 |
| 2025-07-24 | CTRA | 22.89 | 23.25 | 22.89 | 23.17 | 23.17 | 7.169e+6 |
| 2025-07-24 | COTY | 5.07 | 5.08 | 4.89 | 4.95 | 4.95 | 7.009e+6 |
| 2025-07-24 | HII | 261.44 | 264.68 | 259.5 | 260.07 | 260.07 | 371,758 |
| 2025-07-24 | HST | 15.87 | 16 | 15.72 | 15.76 | 15.76 | 6.727e+6 |
| 2025-07-24 | CME | 267.49 | 269.96 | 264.17 | 268.19 | 268.19 | 2.721e+6 |
| 2025-07-24 | CRM | 266.41 | 267.72 | 264.08 | 266.13 | 266.13 | 5.877e+6 |
| 2025-07-24 | CSCO | 67.23 | 67.46 | 66.8 | 67.16 | 67.16 | 1.353e+7 |
| 2025-07-24 | CNC | 28.61 | 28.97 | 26.66 | 26.76 | 26.76 | 4.002e+7 |
| 2025-07-24 | CSGP | 90.84 | 93.75 | 90.47 | 92.96 | 92.96 | 4.462e+6 |
| 2025-07-24 | CSX | 35.96 | 35.97 | 34.55 | 34.61 | 34.61 | 3.491e+7 |
| 2025-07-24 | ETR | 86.1 | 86.77 | 85.44 | 85.95 | 85.95 | 2.563e+6 |