Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
117951–118000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | MAS | 66.38 | 67.09 | 65.81 | 66.25 | 66.25 | 1.867e+6 |
| 2025-07-28 | GE | 272.31 | 272.39 | 266.41 | 269.57 | 269.57 | 5.006e+6 |
| 2025-07-28 | JEF | 56.17 | 56.21 | 55.53 | 55.87 | 55.87 | 886,595 |
| 2025-07-28 | BRK-B | 484.35 | 486.9 | 481.1 | 481.7 | 481.7 | 3.626e+6 |
| 2025-07-28 | GEN | 30.08 | 30.14 | 29.77 | 29.95 | 29.95 | 2.213e+6 |
| 2025-07-28 | ISRG | 498 | 502.81 | 493.22 | 493.95 | 493.95 | 2.474e+6 |
| 2025-07-28 | JKHY | 174.03 | 174.71 | 173.3 | 173.54 | 173.54 | 432,100 |
| 2025-07-28 | FTI | 36.63 | 37.53 | 36.51 | 36.67 | 36.67 | 4.134e+6 |
| 2025-07-28 | JNJ | 164.71 | 164.79 | 161.95 | 163.1 | 163.1 | 8.015e+6 |
| 2025-07-28 | EIX | 50.61 | 50.98 | 50 | 50.12 | 50.12 | 3.802e+6 |
| 2025-07-28 | DXC | 14.43 | 14.48 | 14.21 | 14.23 | 14.23 | 1.299e+6 |
| 2025-07-28 | JPM | 293.39 | 295.13 | 292.56 | 294 | 294 | 5.840e+6 |
| 2025-07-28 | APA | 18.88 | 19.18 | 18.82 | 19.05 | 19.05 | 6.240e+6 |
| 2025-07-28 | KDP | 32.25 | 32.66 | 32.07 | 32.12 | 32.12 | 1.047e+7 |
| 2025-07-28 | FRT | 91.07 | 91.21 | 90.06 | 90.15 | 90.15 | 697,500 |
| 2025-07-28 | KEYS | 166.49 | 167.37 | 165.83 | 166.6 | 166.6 | 652,000 |
| 2025-07-28 | FTNT | 104.98 | 106.21 | 104.12 | 104.88 | 104.88 | 2.129e+6 |
| 2025-07-28 | LNT | 62.86 | 62.86 | 61.86 | 61.89 | 61.89 | 1.134e+6 |
| 2025-07-28 | CBOE | 245.68 | 245.68 | 238.86 | 239.54 | 239.54 | 928,059 |
| 2025-07-28 | KHC | 27.25 | 27.26 | 26.76 | 26.95 | 26.95 | 1.007e+7 |
| 2025-07-28 | ATI | 96 | 96.2 | 94.7 | 95.52 | 95.52 | 1.792e+6 |
| 2025-07-28 | KMB | 122.57 | 123.24 | 122.12 | 122.6 | 122.6 | 1.912e+6 |
| 2025-07-28 | FITB | 41.72 | 41.9 | 41.16 | 41.42 | 41.42 | 3.120e+6 |
| 2025-07-28 | KLAC | 911.49 | 925.97 | 909.14 | 917.24 | 917.24 | 840,288 |
| 2025-07-28 | MA | 564.8 | 569.06 | 563.66 | 565.71 | 565.71 | 2.492e+6 |
| 2025-07-28 | GLW | 55.04 | 55.06 | 54.41 | 54.9 | 54.9 | 5.979e+6 |
| 2025-07-28 | DOC | 16.63 | 16.64 | 16.23 | 16.28 | 16.28 | 1.363e+7 |
| 2025-07-28 | GEHC | 77.27 | 78.67 | 76.88 | 77.64 | 77.64 | 3.951e+6 |
| 2025-07-28 | EG | 329.27 | 331.15 | 324.49 | 325.31 | 325.31 | 198,400 |
| 2025-07-28 | ETSY | 62.52 | 63.78 | 62.16 | 62.75 | 62.75 | 4.413e+6 |
| 2025-07-28 | EXPD | 115.39 | 116 | 114.46 | 114.76 | 114.76 | 1.014e+6 |
| 2025-07-28 | HRL | 28 | 28 | 27.45 | 27.46 | 27.46 | 3.199e+6 |
| 2025-07-28 | LNC | 33.73 | 33.92 | 33.53 | 33.87 | 33.87 | 1.603e+6 |
| 2025-07-28 | FCX | 44.32 | 44.47 | 41.87 | 43.44 | 43.44 | 2.637e+7 |
| 2025-07-28 | EQT | 51.95 | 52.15 | 50.49 | 51.32 | 51.32 | 1.509e+7 |
| 2025-07-28 | GME | 23.35 | 23.56 | 22.95 | 22.98 | 22.98 | 1.148e+7 |
| 2025-07-28 | KIM | 20.99 | 21.06 | 20.74 | 20.81 | 20.81 | 2.772e+6 |
| 2025-07-28 | EQIX | 783.79 | 787.18 | 774.11 | 775.97 | 775.97 | 578,300 |
| 2025-07-28 | LMT | 417.43 | 420.33 | 412.79 | 412.96 | 412.96 | 2.424e+6 |
| 2025-07-28 | FTV | 51.38 | 51.72 | 50.91 | 51.08 | 51.08 | 3.206e+6 |
| 2025-07-28 | GNRC | 156.97 | 157.09 | 154.34 | 155.46 | 155.46 | 994,822 |
| 2025-07-28 | ELV | 283.99 | 286.67 | 278.8 | 281.24 | 281.24 | 2.470e+6 |
| 2025-07-28 | DHR | 203.13 | 204.96 | 201.17 | 201.88 | 201.88 | 5.160e+6 |
| 2025-07-28 | CL | 86.16 | 86.23 | 84.75 | 84.85 | 84.85 | 4.824e+6 |
| 2025-07-28 | FOX | 51.47 | 51.95 | 51.16 | 51.38 | 51.38 | 1.279e+6 |
| 2025-07-28 | FISV | 142.13 | 144.05 | 139.25 | 139.94 | 139.94 | 7.907e+6 |
| 2025-07-28 | FMC | 41.72 | 41.88 | 41.08 | 41.47 | 41.47 | 1.214e+6 |
| 2025-07-28 | DRI | 199.86 | 199.86 | 197.32 | 198.45 | 198.45 | 1.225e+6 |
| 2025-07-28 | HAS | 73.85 | 74.57 | 72.82 | 74.42 | 74.42 | 3.565e+6 |
| 2025-07-28 | MAC | 17.08 | 17.21 | 16.74 | 16.86 | 16.86 | 1.647e+6 |