Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118301–118350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | COO | 74.04 | 74.73 | 73.52 | 74.59 | 74.59 | 1.285e+6 |
| 2025-07-25 | AA | 31.21 | 31.41 | 30.1 | 30.56 | 30.56 | 6.912e+6 |
| 2025-07-25 | HUBB | 437.07 | 439.8 | 434.58 | 438.57 | 438.57 | 489,931 |
| 2025-07-25 | AAL | 11.55 | 11.7 | 11.46 | 11.5 | 11.5 | 6.349e+7 |
| 2025-07-25 | LLY | 803.32 | 809.46 | 796.73 | 806.98 | 806.98 | 2.977e+6 |
| 2025-07-25 | AAP | 58.98 | 59.33 | 55.48 | 57.78 | 57.78 | 3.072e+6 |
| 2025-07-25 | ES | 63.51 | 63.87 | 63.3 | 63.71 | 63.71 | 1.716e+6 |
| 2025-07-25 | AAPL | 213.85 | 214.38 | 212.55 | 213.03 | 213.03 | 4.027e+7 |
| 2025-07-25 | HPE | 20.36 | 20.36 | 20.13 | 20.36 | 20.36 | 8.927e+6 |
| 2025-07-25 | ABBV | 186.96 | 186.96 | 184.16 | 185.87 | 185.87 | 3.787e+6 |
| 2025-07-25 | COST | 931.06 | 936.02 | 929.12 | 930.24 | 930.24 | 1.828e+6 |
| 2025-07-25 | ABNB | 142.46 | 142.53 | 141.18 | 141.31 | 141.31 | 2.499e+6 |
| 2025-07-25 | CRWD | 462 | 470.81 | 460.3 | 467.92 | 467.92 | 1.795e+6 |
| 2025-07-25 | ABT | 123.8 | 124.75 | 123.49 | 124.56 | 124.56 | 4.741e+6 |
| 2025-07-25 | HBI | 4.6 | 4.61 | 4.5 | 4.58 | 4.58 | 3.380e+6 |
| 2025-07-25 | ACGL | 88.28 | 89.07 | 87.9 | 88.89 | 88.89 | 2.553e+6 |
| 2025-07-25 | IBKR | 64.73 | 65.73 | 64.13 | 65.27 | 65.27 | 5.153e+6 |
| 2025-07-25 | ACN | 276.01 | 278.46 | 274.79 | 277.33 | 277.33 | 2.632e+6 |
| 2025-07-25 | EXR | 145.53 | 146.77 | 143.93 | 145.71 | 145.71 | 866,700 |
| 2025-07-25 | ADBE | 372.31 | 372.41 | 369.51 | 370.74 | 370.74 | 2.053e+6 |
| 2025-07-25 | APTV | 70.77 | 71.22 | 69.81 | 70.91 | 70.91 | 1.807e+6 |
| 2025-07-25 | ADI | 224.26 | 226.25 | 222.82 | 225.43 | 225.43 | 2.696e+6 |
| 2025-07-25 | FFIV | 302.12 | 303.77 | 299.01 | 299.37 | 299.37 | 262,548 |
| 2025-07-25 | ADM | 53.57 | 53.74 | 52.42 | 53.66 | 53.66 | 2.684e+6 |
| 2025-07-25 | INTU | 777.64 | 785.18 | 775.25 | 780.66 | 780.66 | 1.406e+6 |
| 2025-07-25 | ADP | 301.13 | 302.76 | 300.16 | 302.57 | 302.57 | 967,227 |
| 2025-07-25 | CNP | 37.16 | 37.59 | 36.88 | 37.51 | 37.51 | 5.429e+6 |
| 2025-07-25 | ADSK | 301.71 | 304.36 | 300.07 | 303.28 | 303.28 | 1.025e+6 |
| 2025-07-25 | INVH | 31.04 | 31.21 | 30.75 | 30.86 | 30.86 | 3.960e+6 |
| 2025-07-25 | ADT | 8.3 | 8.5 | 8.17 | 8.26 | 8.26 | 3.856e+7 |
| 2025-07-25 | FIS | 78.79 | 80.4 | 78.24 | 80.28 | 80.28 | 2.694e+6 |
| 2025-07-25 | AEE | 98.09 | 98.29 | 97.78 | 98.01 | 98.01 | 1.059e+6 |
| 2025-07-25 | ENPH | 35.66 | 35.82 | 34.96 | 35.41 | 35.41 | 9.322e+6 |
| 2025-07-25 | AEP | 105.77 | 106.59 | 105.41 | 106.42 | 106.42 | 2.287e+6 |
| 2025-07-25 | ARE | 78.26 | 78.76 | 75.43 | 78.48 | 78.48 | 1.805e+6 |
| 2025-07-25 | AES | 13.14 | 13.2 | 13 | 13.12 | 13.12 | 7.838e+6 |
| 2025-07-25 | IEX | 182.8 | 183.61 | 180.51 | 183.57 | 183.57 | 369,300 |
| 2025-07-25 | AFL | 100.48 | 101.36 | 99.86 | 101.2 | 101.2 | 2.024e+6 |
| 2025-07-25 | IT | 356.01 | 359.36 | 354.24 | 356.64 | 356.64 | 753,850 |
| 2025-07-25 | AIG | 77.97 | 78.96 | 77.92 | 78.76 | 78.76 | 4.477e+6 |
| 2025-07-25 | HSIC | 71.96 | 71.96 | 71.23 | 71.46 | 71.46 | 2.050e+6 |
| 2025-07-25 | AIV | 4.68 | 4.68 | 4.64 | 4.66 | 4.66 | 557,110 |
| 2025-07-25 | ITW | 258.12 | 258.71 | 255.84 | 256.79 | 256.79 | 1.093e+6 |
| 2025-07-25 | AIZ | 183.35 | 185.38 | 183.35 | 184.13 | 184.13 | 271,700 |
| 2025-07-25 | LW | 56.54 | 59.25 | 56.42 | 59.09 | 59.09 | 3.562e+6 |
| 2025-07-25 | AJG | 307.66 | 313 | 307.66 | 312.66 | 312.66 | 897,400 |
| 2025-07-25 | COF | 208.44 | 211.1 | 205.79 | 209.77 | 209.77 | 4.727e+6 |
| 2025-07-25 | AKAM | 80.8 | 81.25 | 80.3 | 80.75 | 80.75 | 2.285e+6 |
| 2025-07-25 | ESS | 279.01 | 279.16 | 276.26 | 278.49 | 278.49 | 310,200 |
| 2025-07-25 | ALB | 83.74 | 83.89 | 81.1 | 82.82 | 82.82 | 5.380e+6 |