Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118001–118050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-28 | EFX | 242.98 | 244.48 | 237.89 | 238.44 | 238.44 | 976,700 |
| 2025-07-28 | DD | 31.14 | 31.14 | 30.68 | 30.84 | 30.84 | 3.879e+6 |
| 2025-07-28 | IPG | 25.79 | 25.79 | 25.18 | 25.21 | 25.21 | 3.131e+6 |
| 2025-07-28 | GPN | 84.57 | 85.31 | 83.55 | 83.93 | 83.93 | 1.602e+6 |
| 2025-07-28 | HPQ | 24.78 | 24.99 | 24.54 | 24.89 | 24.89 | 5.897e+6 |
| 2025-07-28 | DUK | 115.59 | 115.86 | 113.49 | 113.63 | 113.63 | 2.930e+6 |
| 2025-07-28 | FOSL | 1.85 | 1.89 | 1.81 | 1.85 | 1.85 | 185,391 |
| 2025-07-28 | CRH | 98.64 | 98.64 | 96.82 | 97.18 | 97.18 | 5.037e+6 |
| 2025-07-28 | BIO | 261.41 | 262.05 | 249.41 | 253.23 | 253.23 | 323,149 |
| 2025-07-28 | GS | 716.78 | 721.23 | 711.04 | 712.5 | 712.5 | 1.465e+6 |
| 2025-07-28 | CIEN | 88.75 | 90.76 | 88.25 | 90.55 | 90.55 | 1.137e+6 |
| 2025-07-28 | FDS | 412.54 | 414.2 | 408.75 | 409.18 | 409.18 | 243,022 |
| 2025-07-28 | BXP | 69.2 | 69.27 | 67.24 | 67.33 | 67.33 | 1.287e+6 |
| 2025-07-28 | IFF | 74.49 | 74.96 | 73.55 | 73.84 | 73.84 | 1.736e+6 |
| 2025-07-28 | FL | 25.63 | 25.71 | 25.44 | 25.66 | 25.66 | 1.629e+6 |
| 2025-07-28 | FANG | 142.31 | 147.19 | 142.31 | 146.73 | 146.73 | 1.687e+6 |
| 2025-07-28 | ALL | 192.27 | 192.88 | 188.76 | 189.2 | 189.2 | 1.584e+6 |
| 2025-07-28 | GNW | 7.92 | 8.17 | 7.89 | 8.11 | 8.11 | 1.568e+7 |
| 2025-07-28 | EME | 634.12 | 641.01 | 625.73 | 630.73 | 630.73 | 578,783 |
| 2025-07-28 | GIS | 48.5 | 48.52 | 47.69 | 47.74 | 47.74 | 5.921e+6 |
| 2025-07-28 | FICO | 1,529.51 | 1,536.96 | 1,510.93 | 1,513.73 | 1,513.73 | 187,567 |
| 2025-07-28 | EPAM | 170.95 | 172.13 | 169.03 | 169.36 | 169.36 | 357,098 |
| 2025-07-28 | GEV | 637.15 | 647.39 | 630.06 | 646.53 | 646.53 | 2.921e+6 |
| 2025-07-28 | GD | 309.59 | 309.59 | 307.04 | 309.03 | 309.03 | 1.154e+6 |
| 2025-07-28 | GWW | 1,042.86 | 1,045.37 | 1,033.85 | 1,039.33 | 1,039.33 | 140,812 |
| 2025-07-28 | LUMN | 4.35 | 4.52 | 4.31 | 4.47 | 4.47 | 9.410e+6 |
| 2025-07-28 | INFO | 22.53 | 22.53 | 22.46 | 22.46 | 22.46 | 1,719 |
| 2025-07-28 | CPAY | 336.72 | 338.89 | 333.35 | 333.46 | 333.46 | 300,948 |
| 2025-07-28 | IR | 88.18 | 88.58 | 87.56 | 87.74 | 87.74 | 1.948e+6 |
| 2025-07-28 | APD | 291.9 | 291.94 | 288.83 | 289.68 | 289.68 | 661,933 |
| 2025-07-28 | CNC | 28.16 | 28.37 | 26.82 | 26.86 | 26.86 | 2.149e+7 |
| 2025-07-28 | HST | 16 | 16.04 | 15.7 | 15.73 | 15.73 | 7.309e+6 |
| 2025-07-28 | FIX | 695.44 | 707.81 | 676.1 | 691.42 | 691.42 | 736,593 |
| 2025-07-28 | HWM | 189.69 | 190 | 186.72 | 187.74 | 187.74 | 2.338e+6 |
| 2025-07-28 | ILMN | 109.4 | 111 | 108.62 | 109.88 | 109.88 | 1.533e+6 |
| 2025-07-28 | GPC | 130.12 | 130.53 | 128.61 | 129.87 | 129.87 | 1.193e+6 |
| 2025-07-28 | ERIE | 348.94 | 351.82 | 348.2 | 348.25 | 348.25 | 119,700 |
| 2025-07-28 | INCY | 70.35 | 70.93 | 69.69 | 70.16 | 70.16 | 1.927e+6 |
| 2025-07-28 | GOOG | 193.97 | 194.38 | 191.42 | 192.98 | 192.98 | 2.555e+7 |
| 2025-07-28 | BSX | 106.33 | 107.38 | 105.56 | 105.84 | 105.84 | 6.625e+6 |
| 2025-07-28 | GL | 133.93 | 134.39 | 132.41 | 133.33 | 133.33 | 743,900 |
| 2025-07-25 | UNP | 219.26 | 222.4 | 217.38 | 220.89 | 220.89 | 8.255e+6 |
| 2025-07-25 | MAT | 17.06 | 17.5 | 16.83 | 17.43 | 17.43 | 1.017e+7 |
| 2025-07-25 | UPS | 96.25 | 97.46 | 95.7 | 96.9 | 96.9 | 5.474e+6 |
| 2025-07-25 | MBC | 11.76 | 11.95 | 11.68 | 11.87 | 11.87 | 599,500 |
| 2025-07-25 | PODD | 288.01 | 291.24 | 286.91 | 290.22 | 290.22 | 528,141 |
| 2025-07-25 | MCD | 291.75 | 293.55 | 289.87 | 293.38 | 293.38 | 3.401e+6 |
| 2025-07-25 | NBR | 33.74 | 33.74 | 32.05 | 33.16 | 33.16 | 382,900 |
| 2025-07-25 | MCHP | 65.99 | 67.45 | 65.9 | 67.39 | 67.39 | 8.355e+6 |
| 2025-07-25 | XEL | 71.25 | 71.41 | 70.81 | 71.02 | 71.02 | 2.760e+6 |