Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120201–120250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | BHF | 49.67 | 50.7 | 49.62 | 50.47 | 50.47 | 771,637 |
| 2025-07-22 | BIIB | 123.38 | 127.94 | 123.38 | 127.85 | 127.85 | 1.319e+6 |
| 2025-07-22 | BK | 96.97 | 97.4 | 96.23 | 97.08 | 97.08 | 3.237e+6 |
| 2025-07-22 | BKNG | 227.45 | 230.08 | 225.76 | 229.66 | 229.66 | 3.592e+6 |
| 2025-07-22 | BKR | 39.23 | 39.56 | 38.95 | 39.34 | 39.34 | 1.309e+7 |
| 2025-07-22 | BLDR | 124.53 | 131.29 | 124 | 130.83 | 130.83 | 2.162e+6 |
| 2025-07-22 | BLK | 1,079.62 | 1,087.24 | 1,069.87 | 1,083.87 | 1,083.87 | 580,871 |
| 2025-07-22 | BMY | 45.27 | 46.46 | 45.21 | 46.34 | 46.34 | 9.606e+6 |
| 2025-07-22 | BR | 238.64 | 242.02 | 237.94 | 240.81 | 240.81 | 567,307 |
| 2025-07-22 | BRO | 101.66 | 102.68 | 101.47 | 102.34 | 102.34 | 1.939e+6 |
| 2025-07-22 | BWA | 34.87 | 35.17 | 34.53 | 34.96 | 34.96 | 1.672e+6 |
| 2025-07-22 | BX | 161.75 | 164.13 | 160.28 | 163.44 | 163.44 | 3.360e+6 |
| 2025-07-22 | C | 91.5 | 92.39 | 90.67 | 91.92 | 91.92 | 1.528e+7 |
| 2025-07-22 | CA | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 100 |
| 2025-07-22 | CAG | 17.28 | 17.99 | 17.23 | 17.86 | 17.86 | 1.194e+7 |
| 2025-07-22 | CAH | 157.16 | 158.2 | 155.1 | 155.82 | 155.82 | 1.980e+6 |
| 2025-07-22 | CARR | 74.95 | 75.64 | 74.57 | 75.54 | 75.54 | 3.395e+6 |
| 2025-07-22 | CASY | 518.33 | 524 | 517.15 | 521.43 | 521.43 | 264,453 |
| 2025-07-22 | CB | 271.61 | 276.79 | 271.61 | 276.08 | 276.08 | 2.361e+6 |
| 2025-07-22 | CBRE | 142.19 | 143.5 | 140.62 | 143.07 | 143.07 | 1.257e+6 |
| 2025-07-22 | CCI | 103.2 | 106.65 | 102.77 | 106.42 | 106.42 | 3.735e+6 |
| 2025-07-22 | CCL | 29.64 | 29.75 | 28.94 | 29.57 | 29.57 | 1.290e+7 |
| 2025-07-22 | CDW | 174.34 | 177.31 | 174.32 | 176.65 | 176.65 | 668,333 |
| 2025-07-22 | CE | 58.29 | 59.4 | 57.83 | 58.62 | 58.62 | 1.512e+6 |
| 2025-07-22 | CEG | 316.34 | 317.08 | 309.77 | 316.13 | 316.13 | 1.780e+6 |
| 2025-07-22 | CF | 89.2 | 90.33 | 89 | 89.79 | 89.79 | 1.972e+6 |
| 2025-07-22 | CFG | 47.07 | 47.73 | 46.67 | 47.59 | 47.59 | 6.143e+6 |
| 2025-07-22 | CHTR | 389.08 | 399.35 | 389.08 | 395.85 | 395.85 | 1.331e+6 |
| 2025-07-22 | CI | 291.08 | 298.05 | 290.64 | 295.26 | 295.26 | 1.392e+6 |
| 2025-07-22 | CINF | 147.1 | 148.75 | 146.52 | 148.49 | 148.49 | 382,746 |
| 2025-07-22 | CLX | 121.34 | 124.29 | 121.34 | 124.18 | 124.18 | 1.342e+6 |
| 2025-07-22 | CMA | 62.43 | 64.14 | 62.05 | 64.11 | 64.11 | 5.679e+6 |
| 2025-07-22 | CMCSA | 33.98 | 34.6 | 33.91 | 34.13 | 34.13 | 1.455e+7 |
| 2025-07-22 | CME | 266.08 | 266.74 | 264.39 | 265.73 | 265.73 | 2.723e+6 |
| 2025-07-22 | CSCO | 67.21 | 67.46 | 66.95 | 67.03 | 67.03 | 1.453e+7 |
| 2025-07-22 | CSGP | 85.02 | 86.59 | 84.26 | 85.16 | 85.16 | 4.521e+6 |
| 2025-07-22 | CSX | 34.45 | 34.87 | 34.3 | 34.84 | 34.84 | 2.097e+7 |
| 2025-07-22 | CTAS | 219.2 | 221.45 | 217.38 | 217.62 | 217.62 | 1.319e+6 |
| 2025-07-22 | CTSH | 74.09 | 75.31 | 73.83 | 75.21 | 75.21 | 2.739e+6 |
| 2025-07-22 | CVNA | 68.35 | 69.38 | 66.23 | 68.31 | 68.31 | 1.315e+7 |
| 2025-07-22 | CVS | 59.58 | 60.66 | 59.36 | 59.57 | 59.57 | 6.687e+6 |
| 2025-07-22 | CVX | 143.26 | 144.87 | 142.51 | 144.01 | 144.01 | 2.620e+7 |
| 2025-07-22 | D | 55.93 | 56.72 | 55.56 | 56.6 | 56.6 | 4.018e+6 |
| 2025-07-22 | DAL | 55.33 | 55.5 | 54.29 | 55.01 | 55.01 | 7.548e+6 |
| 2025-07-22 | DASH | 240.33 | 240.49 | 234.45 | 239.82 | 239.82 | 1.725e+6 |
| 2025-07-22 | DAY | 57.52 | 58.81 | 57.09 | 58.39 | 58.39 | 1.280e+6 |
| 2025-07-22 | DDOG | 144.74 | 145.9 | 142.77 | 144.89 | 144.89 | 3.694e+6 |
| 2025-07-22 | DE | 492.21 | 503.2 | 491.3 | 500.72 | 500.72 | 976,048 |
| 2025-07-22 | DG | 106.5 | 108.34 | 106.5 | 108.2 | 108.2 | 2.059e+6 |
| 2025-07-22 | DGX | 168.37 | 176.49 | 167.78 | 175.88 | 175.88 | 2.698e+6 |