Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
116951–117000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-29 | LLY | 769.06 | 774.01 | 749.87 | 757.59 | 757.59 | 7.101e+6 |
| 2025-07-29 | ES | 62.38 | 63.52 | 62.22 | 63.47 | 63.47 | 1.849e+6 |
| 2025-07-29 | HPE | 20.57 | 20.73 | 20.35 | 20.48 | 20.48 | 1.835e+7 |
| 2025-07-29 | COST | 928.76 | 936.52 | 922.19 | 929.34 | 929.34 | 2.066e+6 |
| 2025-07-29 | CRWD | 473.87 | 480.72 | 458 | 465.51 | 465.51 | 2.750e+6 |
| 2025-07-29 | HBI | 4.54 | 4.55 | 4.3 | 4.33 | 4.33 | 4.070e+6 |
| 2025-07-29 | IBKR | 65.45 | 65.86 | 64.72 | 64.97 | 64.97 | 4.652e+6 |
| 2025-07-29 | EXR | 144.23 | 146.78 | 143.06 | 146.73 | 146.73 | 1.126e+6 |
| 2025-07-29 | APTV | 70.04 | 70.37 | 68.19 | 68.24 | 68.24 | 2.639e+6 |
| 2025-07-29 | FFIV | 302.89 | 305.98 | 298.36 | 299.24 | 299.24 | 462,400 |
| 2025-07-29 | INTU | 799.06 | 802.49 | 789.48 | 800.91 | 800.91 | 1.694e+6 |
| 2025-07-29 | CNP | 36.47 | 37.46 | 36.39 | 37.44 | 37.44 | 1.215e+7 |
| 2025-07-29 | INVH | 30.27 | 31 | 30.14 | 30.95 | 30.95 | 4.527e+6 |
| 2025-07-29 | FIS | 80.45 | 80.95 | 79.78 | 79.97 | 79.97 | 1.829e+6 |
| 2025-07-29 | ENPH | 34.84 | 34.92 | 33.42 | 33.48 | 33.48 | 7.022e+6 |
| 2025-07-29 | ARE | 75.67 | 75.99 | 75.11 | 75.89 | 75.89 | 1.170e+6 |
| 2025-07-29 | IEX | 183.15 | 184.17 | 181.33 | 183.07 | 183.07 | 701,900 |
| 2025-07-29 | IT | 353.71 | 353.77 | 348.64 | 350.4 | 350.4 | 865,249 |
| 2025-07-29 | HSIC | 70.65 | 70.82 | 69.83 | 70.05 | 70.05 | 1.453e+6 |
| 2025-07-29 | ITW | 255.9 | 256.15 | 251.85 | 254.63 | 254.63 | 1.847e+6 |
| 2025-07-29 | LW | 57.49 | 58.15 | 56.86 | 57.73 | 57.73 | 1.636e+6 |
| 2025-07-29 | COF | 211.89 | 213.28 | 209.68 | 210.73 | 210.73 | 3.436e+6 |
| 2025-07-29 | ESS | 274.62 | 282.77 | 274.06 | 281.99 | 281.99 | 657,570 |
| 2025-07-29 | FDX | 236.58 | 237.93 | 230.64 | 230.93 | 230.93 | 2.069e+6 |
| 2025-07-29 | EXC | 42.46 | 43.19 | 42.21 | 43.16 | 43.16 | 5.227e+6 |
| 2025-07-29 | CMG | 44.72 | 44.83 | 44.12 | 44.38 | 44.38 | 2.837e+7 |
| 2025-07-29 | FE | 39.9 | 40.22 | 39.68 | 40.16 | 40.16 | 5.618e+6 |
| 2025-07-29 | EMR | 147.6 | 147.87 | 143.8 | 145.25 | 145.25 | 3.428e+6 |
| 2025-07-29 | IP | 53.03 | 53.58 | 51.49 | 51.97 | 51.97 | 6.337e+6 |
| 2025-07-29 | HOOD | 106.61 | 107.42 | 103 | 103.32 | 103.32 | 3.057e+7 |
| 2025-07-29 | LKQ | 30.12 | 30.16 | 29.23 | 29.24 | 29.24 | 4.505e+6 |
| 2025-07-29 | CPRT | 46.21 | 46.58 | 46.1 | 46.45 | 46.45 | 4.806e+6 |
| 2025-07-29 | COP | 94.17 | 94.91 | 93.53 | 94.83 | 94.83 | 5.158e+6 |
| 2025-07-29 | CMS | 69.39 | 70.22 | 69.05 | 70.13 | 70.13 | 2.166e+6 |
| 2025-07-29 | IRM | 95.92 | 96.85 | 95.32 | 96.8 | 96.8 | 861,954 |
| 2025-07-29 | CPT | 109.47 | 111.36 | 108.8 | 111.24 | 111.24 | 962,324 |
| 2025-07-29 | LOW | 227.08 | 227.58 | 224.93 | 226.79 | 226.79 | 1.853e+6 |
| 2025-07-29 | DECK | 112.8 | 115.39 | 111.76 | 112.11 | 112.11 | 3.895e+6 |
| 2025-07-29 | AEE | 96.69 | 97.78 | 96.32 | 97.73 | 97.73 | 1.327e+6 |
| 2025-07-29 | HRB | 53.91 | 54.12 | 53 | 53.33 | 53.33 | 797,900 |
| 2025-07-29 | EL | 91.92 | 92.67 | 89.8 | 90.43 | 90.43 | 3.739e+6 |
| 2025-07-29 | ALL | 190.6 | 191.71 | 189.44 | 191.07 | 191.07 | 1.419e+6 |
| 2025-07-29 | AMP | 515.8 | 518.01 | 510.48 | 514.13 | 514.13 | 420,126 |
| 2025-07-29 | F | 10.76 | 10.76 | 10.54 | 10.56 | 10.56 | 5.837e+7 |
| 2025-07-29 | KKR | 152.23 | 152.87 | 148.39 | 150.02 | 150.02 | 3.049e+6 |
| 2025-07-29 | APO | 146.93 | 147.41 | 143.05 | 145.5 | 145.5 | 2.546e+6 |
| 2025-07-29 | M | 13.32 | 13.38 | 12.82 | 12.93 | 12.93 | 6.996e+6 |
| 2025-07-29 | KMI | 26.31 | 26.84 | 26.19 | 26.77 | 26.77 | 1.531e+7 |
| 2025-07-29 | EXE | 95.75 | 96.91 | 95.25 | 96.29 | 96.29 | 4.111e+6 |
| 2025-07-29 | HUM | 227.09 | 234.46 | 224.81 | 229.86 | 229.86 | 2.089e+6 |