Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116051–116100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | DOV | 180.13 | 182.07 | 179.24 | 179.7 | 179.7 | 1.213e+6 |
| 2025-07-31 | KMI | 26.78 | 27.28 | 26.77 | 27.22 | 27.22 | 1.489e+7 |
| 2025-07-31 | DOW | 22.69 | 22.71 | 22.01 | 22.35 | 22.35 | 2.130e+7 |
| 2025-07-31 | MAC | 15.91 | 16.51 | 15.87 | 16.26 | 16.26 | 3.233e+6 |
| 2025-07-31 | LRCX | 90.59 | 95.18 | 90.51 | 94.39 | 94.39 | 2.766e+7 |
| 2025-07-31 | DPZ | 464.09 | 470.87 | 455.56 | 457.26 | 457.26 | 848,700 |
| 2025-07-31 | CTVA | 71.29 | 71.77 | 71.14 | 71.6 | 71.6 | 4.853e+6 |
| 2025-07-31 | DTE | 131.41 | 135.02 | 131.41 | 135.02 | 135.02 | 1.758e+6 |
| 2025-07-31 | JNJ | 162.82 | 163.94 | 161.15 | 161.65 | 161.65 | 1.104e+7 |
| 2025-07-31 | DELL | 133.73 | 134.66 | 130.78 | 131.25 | 131.25 | 3.876e+6 |
| 2025-07-31 | DVA | 143.56 | 144.59 | 140.11 | 140.37 | 140.37 | 663,200 |
| 2025-07-31 | DVN | 32.81 | 33.41 | 32.46 | 32.61 | 32.61 | 5.468e+6 |
| 2025-07-31 | FISV | 139.14 | 141.38 | 138.76 | 138.94 | 138.94 | 5.669e+6 |
| 2025-07-31 | DXCM | 85.7 | 87 | 80.46 | 80.77 | 80.77 | 9.283e+6 |
| 2025-07-31 | FANG | 145.25 | 148.37 | 144.04 | 144.92 | 144.92 | 1.866e+6 |
| 2025-07-31 | EBAY | 87.33 | 91.87 | 86.88 | 90.84 | 90.84 | 2.028e+7 |
| 2025-07-31 | INTC | 20.17 | 20.23 | 19.66 | 19.8 | 19.8 | 9.067e+7 |
| 2025-07-31 | ECL | 259.56 | 264.1 | 259.42 | 259.7 | 259.7 | 1.365e+6 |
| 2025-07-31 | APA | 18.67 | 19.15 | 18.6 | 18.78 | 18.78 | 7.391e+6 |
| 2025-07-31 | ILMN | 105.5 | 107.63 | 102.29 | 102.71 | 102.71 | 3.421e+6 |
| 2025-07-31 | ARES | 183.31 | 184.45 | 179.37 | 180.72 | 180.72 | 1.803e+6 |
| 2025-07-31 | ED | 98.41 | 100.24 | 98.2 | 100.17 | 100.17 | 3.483e+6 |
| 2025-07-31 | FICO | 1,512 | 1,527.5 | 1,354.47 | 1,436.72 | 1,436.72 | 892,879 |
| 2025-07-31 | EG | 334.9 | 344.48 | 329.02 | 329.68 | 329.68 | 702,500 |
| 2025-07-31 | EIX | 49.42 | 50.13 | 48.92 | 49.98 | 49.98 | 7.373e+6 |
| 2025-07-31 | ELV | 285.33 | 288.15 | 277.97 | 278.39 | 278.39 | 3.261e+6 |
| 2025-07-31 | AZO | 3,828.99 | 3,860.93 | 3,754.42 | 3,768.38 | 3,768.38 | 162,308 |
| 2025-07-31 | EMC | 28.98 | 29.06 | 28.87 | 28.93 | 28.93 | 10,700 |
| 2025-07-31 | FITB | 40.92 | 41.21 | 40.36 | 40.49 | 40.49 | 4.666e+6 |
| 2025-07-31 | CNX | 29.81 | 30.51 | 29.77 | 30.31 | 30.31 | 2.843e+6 |
| 2025-07-31 | FIX | 709.52 | 716.79 | 696.86 | 701.72 | 701.72 | 686,604 |
| 2025-07-31 | GPN | 80.35 | 81.61 | 79.13 | 79.21 | 79.21 | 1.762e+6 |
| 2025-07-31 | FL | 25.05 | 25.18 | 24.92 | 25.04 | 25.04 | 1.596e+6 |
| 2025-07-31 | FMC | 41.3 | 41.59 | 36.51 | 37.96 | 37.96 | 4.618e+6 |
| 2025-07-31 | FOSL | 1.73 | 1.73 | 1.63 | 1.69 | 1.69 | 139,400 |
| 2025-07-31 | APD | 286.72 | 290.61 | 280.3 | 282.15 | 282.15 | 1.544e+6 |
| 2025-07-31 | HIG | 122.78 | 124.6 | 122.49 | 122.84 | 122.84 | 1.368e+6 |
| 2025-07-31 | FOXA | 54.98 | 55.48 | 54.82 | 55.23 | 55.23 | 2.931e+6 |
| 2025-07-31 | HWM | 187.35 | 188.37 | 171.39 | 179.36 | 179.36 | 8.509e+6 |
| 2025-07-31 | FSLR | 179.89 | 179.89 | 171.99 | 174.73 | 174.73 | 3.571e+6 |
| 2025-07-31 | FTI | 36.39 | 36.96 | 35.95 | 36.22 | 36.22 | 3.854e+6 |
| 2025-07-31 | GOOGL | 195.28 | 195.56 | 190.67 | 191.48 | 191.48 | 5.133e+7 |
| 2025-07-31 | FTNT | 102.27 | 102.6 | 99.67 | 99.9 | 99.9 | 4.312e+6 |
| 2025-07-31 | HAL | 21.81 | 22.33 | 21.77 | 21.99 | 21.99 | 1.402e+7 |
| 2025-07-31 | HUM | 257.04 | 258.36 | 245 | 246.9 | 246.9 | 3.141e+6 |
| 2025-07-31 | INCY | 77.18 | 77.46 | 74.24 | 74.89 | 74.89 | 2.577e+6 |
| 2025-07-31 | EL | 92.13 | 94.29 | 91.42 | 92.35 | 92.35 | 3.758e+6 |
| 2025-07-31 | KEY | 17.54 | 17.65 | 17.32 | 17.36 | 17.36 | 4.709e+7 |
| 2025-07-31 | FTV | 48.83 | 49.15 | 47.67 | 47.77 | 47.77 | 4.957e+6 |
| 2025-07-31 | HD | 362.31 | 365.88 | 360.02 | 360.68 | 360.68 | 3.092e+6 |