Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118351–118400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | FDX | 234.53 | 239.88 | 233.88 | 239.45 | 239.45 | 1.813e+6 |
| 2025-07-25 | ALGN | 202.91 | 206.05 | 200.42 | 205.56 | 205.56 | 703,300 |
| 2025-07-25 | EXC | 42.71 | 42.89 | 42.58 | 42.85 | 42.85 | 3.895e+6 |
| 2025-07-25 | ALK | 51.26 | 52.87 | 50.64 | 52.16 | 52.16 | 3.261e+6 |
| 2025-07-25 | IPGP | 76.08 | 78.33 | 75.52 | 78.03 | 78.03 | 234,495 |
| 2025-07-25 | ALLE | 162.43 | 164.59 | 160.14 | 163.77 | 163.77 | 1.447e+6 |
| 2025-07-25 | CMG | 45.9 | 47.18 | 45.76 | 46.76 | 46.76 | 3.381e+7 |
| 2025-07-25 | AMAT | 184.46 | 185.16 | 182.76 | 184.34 | 184.34 | 6.609e+6 |
| 2025-07-25 | FE | 39.74 | 40.45 | 39.74 | 40.3 | 40.3 | 5.690e+6 |
| 2025-07-25 | AMCR | 46.76 | 46.86 | 46.19 | 46.62 | 46.62 | 2.980e+6 |
| 2025-07-25 | EMR | 145.13 | 147.45 | 144.25 | 147.24 | 147.24 | 2.594e+6 |
| 2025-07-25 | AMD | 163.51 | 167.18 | 162.36 | 166.47 | 166.47 | 5.343e+7 |
| 2025-07-25 | CPB | 31.32 | 31.36 | 30.8 | 31.23 | 31.23 | 3.777e+6 |
| 2025-07-25 | AME | 179.1 | 179.92 | 178.17 | 179.23 | 179.23 | 1.566e+6 |
| 2025-07-25 | IP | 52.31 | 53.24 | 52.15 | 53.15 | 53.15 | 3.588e+6 |
| 2025-07-25 | AMG | 212.06 | 216.17 | 210.31 | 215.74 | 215.74 | 258,600 |
| 2025-07-25 | HOOD | 101.55 | 106.39 | 101.05 | 104.85 | 104.85 | 3.564e+7 |
| 2025-07-25 | AMGN | 299.57 | 300.01 | 295.56 | 297.63 | 297.63 | 1.451e+6 |
| 2025-07-25 | LKQ | 30.54 | 31 | 30.45 | 30.87 | 30.87 | 5.796e+6 |
| 2025-07-25 | AMT | 224.16 | 225.06 | 221.86 | 223.43 | 223.43 | 1.031e+6 |
| 2025-07-25 | CPRT | 46.35 | 46.7 | 46.22 | 46.69 | 46.69 | 4.819e+6 |
| 2025-07-25 | AMTM | 25.65 | 25.69 | 24.85 | 25.59 | 25.59 | 818,500 |
| 2025-07-25 | COP | 92.62 | 92.92 | 91.69 | 91.89 | 91.89 | 4.502e+6 |
| 2025-07-25 | AMZN | 232.22 | 232.48 | 231.18 | 231.44 | 231.44 | 2.871e+7 |
| 2025-07-25 | CMS | 70.67 | 71.1 | 69.98 | 70.62 | 70.62 | 2.036e+6 |
| 2025-07-25 | ANET | 113.75 | 115.1 | 113.55 | 114.28 | 114.28 | 4.868e+6 |
| 2025-07-25 | IRM | 96.53 | 96.88 | 95.36 | 96.72 | 96.72 | 654,700 |
| 2025-07-25 | AON | 365.19 | 377.57 | 365.19 | 369.53 | 369.53 | 2.251e+6 |
| 2025-07-25 | CPT | 110.31 | 111.24 | 109.19 | 110.1 | 110.1 | 804,700 |
| 2025-07-25 | AOS | 72.63 | 72.84 | 70.01 | 70.57 | 70.57 | 1.924e+6 |
| 2025-07-25 | APO | 149.24 | 149.62 | 146.91 | 148.76 | 148.76 | 1.621e+6 |
| 2025-07-25 | AVB | 195.35 | 197.17 | 194.55 | 195.85 | 195.85 | 319,705 |
| 2025-07-25 | LOW | 223.3 | 224.12 | 221.91 | 223.6 | 223.6 | 2.054e+6 |
| 2025-07-25 | AVGO | 286.42 | 290.92 | 285.63 | 288.52 | 288.52 | 1.248e+7 |
| 2025-07-25 | BF-B | 30.47 | 30.47 | 29.79 | 30.21 | 30.21 | 2.648e+6 |
| 2025-07-25 | AVY | 176.12 | 176.95 | 173.86 | 174.97 | 174.97 | 461,300 |
| 2025-07-25 | ETN | 383.57 | 388.58 | 383.37 | 387.69 | 387.69 | 2.107e+6 |
| 2025-07-25 | AWK | 136.59 | 137.44 | 136.1 | 136.72 | 136.72 | 893,935 |
| 2025-07-25 | IQV | 201.04 | 201.04 | 195.32 | 199.17 | 199.17 | 2.139e+6 |
| 2025-07-25 | AXON | 711.39 | 742.23 | 709.82 | 735.01 | 735.01 | 723,678 |
| 2025-07-25 | HRB | 54.76 | 54.76 | 53.94 | 54.12 | 54.12 | 1.043e+6 |
| 2025-07-25 | AXP | 306.99 | 310.19 | 305.09 | 309.16 | 309.16 | 2.150e+6 |
| 2025-07-25 | AMP | 509.9 | 520.47 | 509.25 | 514.2 | 514.2 | 465,240 |
| 2025-07-25 | AYI | 298.13 | 301.35 | 295.47 | 301.35 | 301.35 | 228,200 |
| 2025-07-25 | LYB | 57.23 | 60.22 | 56.77 | 60.05 | 60.05 | 5.731e+6 |
| 2025-07-25 | BA | 232.02 | 233.31 | 228.84 | 233.06 | 233.06 | 4.629e+6 |
| 2025-07-25 | KIM | 21.22 | 21.38 | 20.89 | 21.03 | 21.03 | 4.191e+6 |
| 2025-07-25 | BALL | 58.38 | 58.6 | 57.51 | 58.37 | 58.37 | 1.593e+6 |
| 2025-07-25 | CAT | 426.64 | 431.78 | 425.58 | 430.67 | 430.67 | 2.219e+6 |
| 2025-07-25 | BAX | 28.52 | 29.07 | 28.46 | 28.98 | 28.98 | 4.031e+6 |