Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117801–117850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | EBAY | 80.39 | 80.48 | 77.69 | 78.22 | 78.22 | 9.522e+6 |
| 2025-07-28 | ECL | 268.84 | 270.18 | 266.96 | 267.87 | 267.87 | 1.794e+6 |
| 2025-07-28 | ED | 98.6 | 98.66 | 97.24 | 97.73 | 97.73 | 1.995e+6 |
| 2025-07-28 | KO | 67.28 | 67.43 | 66.61 | 66.64 | 66.64 | 1.367e+7 |
| 2025-07-28 | KR | 69.93 | 69.97 | 67.69 | 67.9 | 67.9 | 6.994e+6 |
| 2025-07-28 | KSS | 12.52 | 12.61 | 11.85 | 12.54 | 12.54 | 1.095e+7 |
| 2025-07-28 | L | 91.27 | 91.57 | 90.09 | 90.24 | 90.24 | 587,300 |
| 2025-07-28 | LDOS | 162.09 | 162.58 | 157.81 | 159.24 | 159.24 | 961,036 |
| 2025-07-28 | LEN | 113.33 | 116.25 | 112.52 | 114.52 | 114.52 | 2.891e+6 |
| 2025-07-28 | LHX | 267.36 | 267.64 | 264.54 | 266.24 | 266.24 | 1.217e+6 |
| 2025-07-28 | LII | 658.24 | 658.57 | 642.85 | 649.17 | 649.17 | 444,300 |
| 2025-07-28 | LIN | 464 | 466.57 | 461.28 | 462.72 | 462.72 | 1.284e+6 |
| 2025-07-28 | LYV | 152.83 | 153.22 | 150.58 | 153.08 | 153.08 | 1.126e+6 |
| 2025-07-28 | MAA | 146.07 | 146.45 | 144.04 | 144.24 | 144.24 | 714,307 |
| 2025-07-28 | MAR | 276.23 | 277.54 | 273.19 | 273.37 | 273.37 | 1.485e+6 |
| 2025-07-28 | EMN | 75.14 | 75.65 | 73.73 | 73.9 | 73.9 | 969,286 |
| 2025-07-28 | COHR | 102.55 | 104.47 | 101.9 | 104.3 | 104.3 | 2.468e+6 |
| 2025-07-28 | HOG | 24.15 | 24.15 | 22.91 | 22.99 | 22.99 | 1.756e+6 |
| 2025-07-28 | COIN | 394.62 | 395.39 | 375.26 | 379.49 | 379.49 | 1.127e+7 |
| 2025-07-28 | ATO | 153.85 | 154.04 | 151.72 | 152.16 | 152.16 | 734,529 |
| 2025-07-28 | HOLX | 66.18 | 66.45 | 65.59 | 65.69 | 65.69 | 1.959e+6 |
| 2025-07-28 | COO | 74.35 | 74.38 | 72.85 | 72.91 | 72.91 | 1.019e+6 |
| 2025-07-28 | HUBB | 442.26 | 442.26 | 431.3 | 434.38 | 434.38 | 1.058e+6 |
| 2025-07-28 | LLY | 806.94 | 814.45 | 796.86 | 802.43 | 802.43 | 2.588e+6 |
| 2025-07-28 | ES | 63.57 | 63.66 | 62.14 | 62.33 | 62.33 | 1.695e+6 |
| 2025-07-28 | HPE | 20.45 | 20.56 | 20.3 | 20.51 | 20.51 | 2.145e+7 |
| 2025-07-28 | COST | 930.26 | 934.98 | 925.68 | 928.76 | 928.76 | 2.006e+6 |
| 2025-07-28 | CRWD | 471 | 476.57 | 468 | 472.18 | 472.18 | 1.826e+6 |
| 2025-07-28 | HBI | 4.59 | 4.61 | 4.48 | 4.5 | 4.5 | 3.921e+6 |
| 2025-07-28 | IBKR | 66.08 | 66.38 | 64.92 | 65.16 | 65.16 | 3.616e+6 |
| 2025-07-28 | EXR | 144.9 | 145.54 | 143.13 | 143.25 | 143.25 | 939,100 |
| 2025-07-28 | APTV | 70.72 | 70.98 | 69.69 | 69.87 | 69.87 | 2.014e+6 |
| 2025-07-28 | FFIV | 299.54 | 302.01 | 298.7 | 301.63 | 301.63 | 370,045 |
| 2025-07-28 | INTU | 779.74 | 795.11 | 777.73 | 793.35 | 793.35 | 1.933e+6 |
| 2025-07-28 | CNP | 36.92 | 37.27 | 36.4 | 36.48 | 36.48 | 1.152e+7 |
| 2025-07-28 | INVH | 30.76 | 30.83 | 30.17 | 30.19 | 30.19 | 3.722e+6 |
| 2025-07-28 | FIS | 79.76 | 80.5 | 79.44 | 80.17 | 80.17 | 1.540e+6 |
| 2025-07-28 | ENPH | 35.79 | 35.95 | 34.52 | 34.95 | 34.95 | 6.580e+6 |
| 2025-07-28 | ARE | 78.05 | 78.05 | 75.55 | 75.55 | 75.55 | 1.233e+6 |
| 2025-07-28 | IEX | 183.88 | 184.5 | 182.09 | 182.33 | 182.33 | 534,900 |
| 2025-07-28 | IT | 356.74 | 357.33 | 352.47 | 352.47 | 352.47 | 617,919 |
| 2025-07-28 | HSIC | 71.46 | 71.46 | 70.1 | 70.46 | 70.46 | 1.715e+6 |
| 2025-07-28 | ITW | 256.49 | 257.25 | 254.55 | 255.13 | 255.13 | 754,848 |
| 2025-07-28 | LW | 58.5 | 58.94 | 57.45 | 57.5 | 57.5 | 2.311e+6 |
| 2025-07-28 | COF | 209.97 | 212.96 | 209.18 | 211.08 | 211.08 | 6.192e+6 |
| 2025-07-28 | ESS | 277.5 | 281.23 | 274.62 | 274.7 | 274.7 | 365,100 |
| 2025-07-28 | FDX | 236.66 | 240.63 | 235.76 | 238.67 | 238.67 | 1.625e+6 |
| 2025-07-28 | EXC | 42.78 | 42.8 | 42.13 | 42.29 | 42.29 | 5.929e+6 |
| 2025-07-28 | IPGP | 78.55 | 79.94 | 78.26 | 79.61 | 79.61 | 245,311 |
| 2025-07-28 | CMG | 46.56 | 46.61 | 44.86 | 44.86 | 44.86 | 3.207e+7 |