Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120801–120850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | AVGO | 282.33 | 288.88 | 282.01 | 286.56 | 286.56 | 1.773e+7 |
| 2025-07-21 | AVY | 176.46 | 177.67 | 175.86 | 176.17 | 176.17 | 634,000 |
| 2025-07-21 | AWK | 139.51 | 140.62 | 138.92 | 139.18 | 139.18 | 753,100 |
| 2025-07-21 | AXON | 755.92 | 758.25 | 741.91 | 751.55 | 751.55 | 377,483 |
| 2025-07-21 | AXP | 305.54 | 306.74 | 300.59 | 300.59 | 300.59 | 2.667e+6 |
| 2025-07-21 | AYI | 292.64 | 295.54 | 288.64 | 290 | 290 | 233,416 |
| 2025-07-21 | BA | 229.4 | 232.5 | 228.02 | 229.32 | 229.32 | 4.183e+6 |
| 2025-07-21 | BALL | 57.31 | 57.51 | 56.8 | 57.38 | 57.38 | 1.782e+6 |
| 2025-07-21 | BAX | 27.77 | 27.82 | 27.15 | 27.15 | 27.15 | 4.306e+6 |
| 2025-07-21 | BBBY | 9.2 | 10.9 | 9.16 | 10.84 | 10.84 | 9.464e+6 |
| 2025-07-21 | BBWI | 31.27 | 32.28 | 31.12 | 31.47 | 31.47 | 4.529e+6 |
| 2025-07-21 | BBY | 65.08 | 65.32 | 63.12 | 63.53 | 63.53 | 4.405e+6 |
| 2025-07-21 | BDX | 138.2 | 138.77 | 135.47 | 135.49 | 135.49 | 3.986e+6 |
| 2025-07-21 | BEN | 23.78 | 23.81 | 23.27 | 23.28 | 23.28 | 3.364e+6 |
| 2025-07-21 | BG | 72.83 | 73.41 | 72.1 | 72.2 | 72.2 | 1.314e+6 |
| 2025-07-21 | BHF | 50.85 | 51.17 | 49.63 | 49.76 | 49.76 | 590,719 |
| 2025-07-21 | BIIB | 124.98 | 125.42 | 121.05 | 122.68 | 122.68 | 1.404e+6 |
| 2025-07-21 | BK | 96.88 | 97.58 | 96.2 | 96.78 | 96.78 | 3.337e+6 |
| 2025-07-21 | BKNG | 225.26 | 227.31 | 224.67 | 225.75 | 225.75 | 3.909e+6 |
| 2025-07-21 | BKR | 38.86 | 39.53 | 38.81 | 39.18 | 39.18 | 9.311e+6 |
| 2025-07-21 | BLDR | 125.57 | 125.7 | 121.83 | 121.9 | 121.9 | 1.245e+6 |
| 2025-07-21 | BLK | 1,091.05 | 1,094.03 | 1,076.61 | 1,076.61 | 1,076.61 | 445,878 |
| 2025-07-21 | BMY | 45.74 | 45.74 | 44.94 | 45.06 | 45.06 | 9.999e+6 |
| 2025-07-21 | BR | 236.08 | 240.52 | 236.08 | 238.46 | 238.46 | 536,200 |
| 2025-07-21 | BRO | 102.64 | 103.16 | 101.54 | 101.59 | 101.59 | 2.134e+6 |
| 2025-07-21 | BWA | 34.88 | 35.25 | 34.68 | 34.99 | 34.99 | 1.380e+6 |
| 2025-07-21 | BX | 163.63 | 164.18 | 160.71 | 160.85 | 160.85 | 3.103e+6 |
| 2025-07-21 | C | 91.52 | 92 | 90.48 | 90.6 | 90.6 | 1.189e+7 |
| 2025-07-21 | CA | 23.47 | 23.47 | 23.42 | 23.42 | 23.42 | 300 |
| 2025-07-21 | CAG | 17.62 | 17.72 | 17.19 | 17.26 | 17.26 | 1.416e+7 |
| 2025-07-21 | CAH | 157.68 | 158.38 | 155.76 | 157.29 | 157.29 | 1.324e+6 |
| 2025-07-21 | CARR | 75.91 | 76.07 | 75.08 | 75.09 | 75.09 | 4.393e+6 |
| 2025-07-21 | CASY | 508.25 | 518.02 | 508.25 | 516.29 | 516.29 | 278,456 |
| 2025-07-21 | CB | 271.39 | 273.11 | 270.74 | 271.41 | 271.41 | 1.964e+6 |
| 2025-07-21 | CBRE | 140.61 | 143.5 | 139.81 | 141.44 | 141.44 | 1.361e+6 |
| 2025-07-21 | CCI | 102.18 | 103.14 | 101.85 | 102.71 | 102.71 | 2.577e+6 |
| 2025-07-21 | CCL | 29.4 | 29.91 | 29.34 | 29.47 | 29.47 | 1.752e+7 |
| 2025-07-21 | CDW | 175.91 | 176.69 | 173.4 | 173.51 | 173.51 | 589,603 |
| 2025-07-21 | CE | 58.13 | 59.11 | 57.49 | 57.89 | 57.89 | 1.044e+6 |
| 2025-07-21 | CEG | 322.73 | 323.94 | 315 | 316.22 | 316.22 | 1.938e+6 |
| 2025-07-21 | CF | 90.51 | 90.68 | 88.57 | 89.08 | 89.08 | 1.816e+6 |
| 2025-07-21 | CFG | 47.12 | 47.69 | 46.98 | 47.07 | 47.07 | 4.703e+6 |
| 2025-07-21 | CHTR | 386.08 | 389.87 | 384.03 | 388.89 | 388.89 | 1.368e+6 |
| 2025-07-21 | CI | 291.59 | 292.81 | 288.84 | 290.09 | 290.09 | 2.004e+6 |
| 2025-07-21 | CINF | 147.9 | 148.72 | 146.3 | 146.53 | 146.53 | 376,027 |
| 2025-07-21 | CLX | 122.82 | 123.32 | 121.01 | 121.11 | 121.11 | 1.374e+6 |
| 2025-07-21 | CMA | 63.8 | 64.32 | 61.78 | 62.03 | 62.03 | 3.934e+6 |
| 2025-07-21 | CMCSA | 33.62 | 33.96 | 33.54 | 33.87 | 33.87 | 1.582e+7 |
| 2025-07-21 | CME | 264.67 | 268.01 | 263.18 | 266.08 | 266.08 | 1.999e+6 |
| 2025-07-21 | CSCO | 66.78 | 67.49 | 66.67 | 67.21 | 67.21 | 1.467e+7 |