Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117301–117350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-29 | LITE | 109.38 | 112.1 | 108.01 | 109.48 | 109.48 | 2.399e+6 |
| 2025-07-29 | HRL | 27.5 | 27.79 | 27.4 | 27.6 | 27.6 | 2.549e+6 |
| 2025-07-29 | EPAM | 170.46 | 170.46 | 166.62 | 168.51 | 168.51 | 436,900 |
| 2025-07-29 | FRT | 90.9 | 91.78 | 90.26 | 91.74 | 91.74 | 799,622 |
| 2025-07-29 | IDXX | 568.9 | 575.35 | 567.04 | 573.07 | 573.07 | 887,800 |
| 2025-07-29 | GPN | 83.76 | 84.13 | 82.25 | 82.46 | 82.46 | 1.652e+6 |
| 2025-07-29 | CTVA | 72.3 | 72.55 | 71.95 | 72.35 | 72.35 | 2.631e+6 |
| 2025-07-29 | HLT | 270.96 | 272.59 | 269.28 | 272.5 | 272.5 | 1.811e+6 |
| 2025-07-29 | FLS | 57.73 | 58.67 | 53.9 | 55.65 | 55.65 | 1.620e+7 |
| 2025-07-29 | KEY | 18.01 | 18.05 | 17.71 | 17.82 | 17.82 | 3.481e+7 |
| 2025-07-29 | KIM | 20.95 | 21.25 | 20.83 | 21.18 | 21.18 | 5.743e+6 |
| 2025-07-29 | HAL | 22.33 | 22.74 | 22.18 | 22.65 | 22.65 | 1.897e+7 |
| 2025-07-29 | ETR | 84.86 | 86.33 | 84.59 | 86.04 | 86.04 | 3.357e+6 |
| 2025-07-29 | COTY | 5.13 | 5.14 | 5.01 | 5.09 | 5.09 | 4.747e+6 |
| 2025-07-29 | CHRW | 99.51 | 99.58 | 97.37 | 98.57 | 98.57 | 1.541e+6 |
| 2025-07-29 | GT | 10.74 | 10.82 | 10.29 | 10.45 | 10.45 | 6.886e+6 |
| 2025-07-29 | HPQ | 25.04 | 25.07 | 24.64 | 24.72 | 24.72 | 6.551e+6 |
| 2025-07-29 | CZR | 29.39 | 29.39 | 28.17 | 28.47 | 28.47 | 9.314e+6 |
| 2025-07-29 | CAT | 431.47 | 432.12 | 421.79 | 427 | 427 | 2.384e+6 |
| 2025-07-29 | HBAN | 16.26 | 16.39 | 16.23 | 16.29 | 16.29 | 3.637e+7 |
| 2025-07-29 | FOXA | 55.95 | 55.98 | 55.01 | 55.39 | 55.39 | 2.358e+6 |
| 2025-07-29 | IBM | 257.71 | 259.18 | 254.51 | 255.87 | 255.87 | 4.627e+6 |
| 2025-07-29 | J | 142.92 | 142.92 | 140.64 | 141.32 | 141.32 | 1.146e+6 |
| 2025-07-29 | APH | 107.25 | 107.97 | 104.41 | 104.75 | 104.75 | 9.477e+6 |
| 2025-07-29 | JBL | 227.7 | 232.54 | 227.33 | 230.08 | 230.08 | 1.792e+6 |
| 2025-07-29 | JBHT | 146.79 | 148.17 | 145.08 | 145.38 | 145.38 | 1.207e+6 |
| 2025-07-29 | JCI | 105.49 | 107.51 | 101.49 | 102.2 | 102.2 | 1.135e+7 |
| 2025-07-29 | IPG | 25.2 | 25.34 | 24.95 | 25.1 | 25.1 | 6.905e+6 |
| 2025-07-29 | GE | 271.68 | 272.75 | 268.08 | 269.27 | 269.27 | 4.125e+6 |
| 2025-07-29 | FSLR | 183.58 | 184.51 | 180.93 | 181.82 | 181.82 | 1.585e+6 |
| 2025-07-29 | JEF | 56.25 | 56.75 | 55.62 | 56.69 | 56.69 | 1.432e+6 |
| 2025-07-29 | EMC | 29.27 | 29.29 | 29.17 | 29.19 | 29.19 | 28,000 |
| 2025-07-29 | JKHY | 173.74 | 174.8 | 172.83 | 173.6 | 173.6 | 276,600 |
| 2025-07-29 | EXPD | 114.63 | 115 | 112.93 | 113.86 | 113.86 | 1.501e+6 |
| 2025-07-29 | CHD | 94.7 | 96.1 | 94.11 | 95.51 | 95.51 | 2.035e+6 |
| 2025-07-29 | JNJ | 163.54 | 165.61 | 163.24 | 164.95 | 164.95 | 7.663e+6 |
| 2025-07-29 | KLAC | 922.65 | 930.98 | 909.25 | 910.23 | 910.23 | 1.028e+6 |
| 2025-07-29 | FTI | 36.66 | 37.48 | 36.33 | 37.36 | 37.36 | 5.187e+6 |
| 2025-07-29 | JPM | 295.7 | 296.97 | 291.95 | 292.78 | 292.78 | 7.636e+6 |
| 2025-07-29 | BRK-B | 482.57 | 485 | 476.28 | 476.56 | 476.56 | 4.193e+6 |
| 2025-07-29 | DXC | 14.27 | 14.3 | 13.98 | 14.13 | 14.13 | 1.826e+6 |
| 2025-07-29 | APA | 18.98 | 19.35 | 18.64 | 19.16 | 19.16 | 6.103e+6 |
| 2025-07-29 | KDP | 32.21 | 33.1 | 32.05 | 32.98 | 32.98 | 1.089e+7 |
| 2025-07-29 | MA | 567.45 | 570.41 | 560.45 | 560.77 | 560.77 | 2.394e+6 |
| 2025-07-29 | KEYS | 168.1 | 168.61 | 165.93 | 167.01 | 167.01 | 791,700 |
| 2025-07-29 | IR | 88.24 | 88.38 | 86.61 | 86.98 | 86.98 | 2.309e+6 |
| 2025-07-29 | FTNT | 105.63 | 106.95 | 103.21 | 104.77 | 104.77 | 3.247e+6 |
| 2025-07-29 | KHC | 26.95 | 27.31 | 26.93 | 27.25 | 27.25 | 1.401e+7 |
| 2025-07-29 | IFF | 73.77 | 74.14 | 72.95 | 73.41 | 73.41 | 1.229e+6 |
| 2025-07-29 | ATI | 95.9 | 96.14 | 93.94 | 94.11 | 94.11 | 1.668e+6 |