Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116151–116200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-31 | JPM | 294.85 | 296.66 | 291.26 | 291.99 | 291.99 | 1.475e+7 |
| 2025-07-31 | HII | 275.21 | 289.5 | 274.13 | 275.4 | 275.4 | 2.039e+6 |
| 2025-07-31 | CBOE | 239.62 | 240.67 | 238.53 | 239.04 | 239.04 | 938,186 |
| 2025-07-31 | ISRG | 497.24 | 498.97 | 479.6 | 481.09 | 481.09 | 2.602e+6 |
| 2025-07-31 | HCA | 352.07 | 356.98 | 351.45 | 352.31 | 352.31 | 1.463e+6 |
| 2025-07-31 | KDP | 32.62 | 32.75 | 31.71 | 31.81 | 31.81 | 1.168e+7 |
| 2025-07-31 | EPAM | 163.67 | 164.11 | 157.27 | 157.71 | 157.71 | 605,238 |
| 2025-07-31 | IBM | 253.1 | 253.51 | 245.93 | 246.84 | 246.84 | 6.739e+6 |
| 2025-07-31 | KEYS | 166.47 | 167.65 | 163.89 | 163.91 | 163.91 | 791,200 |
| 2025-07-31 | KHC | 26.77 | 26.77 | 26.16 | 26.2 | 26.2 | 1.763e+7 |
| 2025-07-31 | KMB | 120.9 | 121.7 | 120.2 | 120.44 | 120.44 | 4.598e+6 |
| 2025-07-31 | LNT | 62.68 | 63.69 | 62.6 | 63.53 | 63.53 | 2.358e+6 |
| 2025-07-31 | BIO | 247.19 | 251.35 | 241.02 | 241.95 | 241.95 | 431,119 |
| 2025-07-31 | KO | 66.69 | 67.18 | 66.29 | 66.44 | 66.44 | 1.719e+7 |
| 2025-07-31 | KR | 67.41 | 68.92 | 67.35 | 68.67 | 68.67 | 1.090e+7 |
| 2025-07-31 | KSS | 10.91 | 11.09 | 10.41 | 10.6 | 10.6 | 8.161e+6 |
| 2025-07-31 | BSX | 106.13 | 106.43 | 104.58 | 104.92 | 104.92 | 6.715e+6 |
| 2025-07-31 | LULU | 203.97 | 206.64 | 200.24 | 200.53 | 200.53 | 4.174e+6 |
| 2025-07-31 | L | 89.71 | 91.22 | 89.6 | 90.38 | 90.38 | 994,601 |
| 2025-07-31 | LDOS | 159.67 | 160.78 | 158.15 | 158.55 | 158.55 | 871,300 |
| 2025-07-31 | CHD | 94.05 | 94.31 | 92.1 | 92.55 | 92.55 | 4.360e+6 |
| 2025-07-31 | LEN | 109.21 | 111.93 | 108.8 | 110.62 | 110.62 | 2.259e+6 |
| 2025-07-31 | LHX | 271.07 | 272.42 | 270.08 | 271.53 | 271.53 | 1.308e+6 |
| 2025-07-31 | M | 12.49 | 12.71 | 12.09 | 12.26 | 12.26 | 7.485e+6 |
| 2025-07-31 | LII | 608.91 | 616.91 | 602.13 | 604.11 | 604.11 | 375,800 |
| 2025-07-31 | LIN | 453.76 | 462.86 | 453.76 | 455.59 | 455.59 | 2.229e+6 |
| 2025-07-31 | LYV | 152.19 | 152.77 | 147.56 | 147.7 | 147.7 | 2.093e+6 |
| 2025-07-31 | GE | 272.02 | 273.89 | 268.84 | 270.04 | 270.04 | 4.524e+6 |
| 2025-07-31 | MAA | 141.32 | 144.07 | 137.27 | 137.55 | 137.55 | 1.825e+6 |
| 2025-07-31 | HLT | 272.5 | 273.69 | 266.8 | 267.53 | 267.53 | 2.314e+6 |
| 2025-07-31 | LEG | 9.46 | 9.55 | 9.36 | 9.41 | 9.41 | 2.744e+6 |
| 2025-07-31 | APP | 380 | 397.92 | 377.52 | 390.7 | 390.7 | 7.941e+6 |
| 2025-07-31 | MAR | 265.87 | 267.69 | 260.65 | 261.52 | 261.52 | 2.279e+6 |
| 2025-07-31 | ABBV | 192.49 | 194.22 | 183.27 | 184.64 | 184.64 | 1.035e+7 |
| 2025-07-31 | EMN | 70.07 | 70.68 | 69.43 | 69.95 | 69.95 | 4.442e+6 |
| 2025-07-31 | COHR | 109.66 | 111.61 | 106.83 | 107.6 | 107.6 | 3.412e+6 |
| 2025-07-31 | FRT | 89.45 | 90.58 | 88.66 | 89.15 | 89.15 | 2.340e+6 |
| 2025-07-31 | HON | 216.83 | 218.95 | 216.57 | 217.6 | 217.6 | 3.055e+6 |
| 2025-07-31 | HOG | 25.65 | 26.07 | 23.63 | 23.74 | 23.74 | 3.052e+6 |
| 2025-07-31 | COIN | 382.89 | 387.14 | 376.83 | 377.76 | 377.76 | 1.237e+7 |
| 2025-07-31 | ATO | 153.33 | 154.31 | 152.03 | 153.38 | 153.38 | 1.167e+6 |
| 2025-07-31 | HOLX | 66.45 | 67.52 | 65.05 | 66.82 | 66.82 | 3.188e+6 |
| 2025-07-31 | COO | 71.41 | 72 | 70.47 | 70.69 | 70.69 | 1.495e+6 |
| 2025-07-31 | HUBB | 433.2 | 443.78 | 432.94 | 433.56 | 433.56 | 682,553 |
| 2025-07-31 | EVRG | 67.34 | 68.4 | 67.13 | 68.35 | 68.35 | 2.481e+6 |
| 2025-07-31 | LLY | 742.05 | 761.06 | 730.27 | 734.87 | 734.87 | 5.810e+6 |
| 2025-07-30 | SATS | 30 | 34.2 | 29.43 | 32.82 | 32.82 | 6.151e+6 |
| 2025-07-30 | QRVO | 91.29 | 91.44 | 81.6 | 86.5 | 86.5 | 5.858e+6 |
| 2025-07-30 | MAT | 17.42 | 17.49 | 17.09 | 17.15 | 17.15 | 5.377e+6 |
| 2025-07-30 | TXN | 186.91 | 187.33 | 183.16 | 184.35 | 184.35 | 6.985e+6 |