Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118501–118550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | LH | 265.98 | 266.51 | 257.36 | 262.92 | 262.92 | 1.152e+6 |
| 2025-07-25 | DASH | 244.78 | 250.23 | 243.36 | 249.92 | 249.92 | 3.052e+6 |
| 2025-07-25 | KMX | 60.65 | 60.87 | 59.96 | 60.72 | 60.72 | 2.199e+6 |
| 2025-07-25 | DAY | 59.69 | 60.03 | 59.03 | 60 | 60 | 912,812 |
| 2025-07-25 | M | 12.37 | 12.78 | 12.35 | 12.7 | 12.7 | 6.731e+6 |
| 2025-07-25 | DDOG | 147.47 | 150.4 | 146.56 | 149.84 | 149.84 | 4.925e+6 |
| 2025-07-25 | LMT | 413.16 | 417.21 | 410.19 | 412.8 | 412.8 | 2.462e+6 |
| 2025-07-25 | DE | 509.62 | 513.9 | 503.77 | 512.3 | 512.3 | 858,451 |
| 2025-07-25 | KLAC | 886.63 | 899.21 | 882.39 | 896.32 | 896.32 | 808,007 |
| 2025-07-25 | DG | 106.22 | 107.13 | 105.63 | 105.96 | 105.96 | 1.604e+6 |
| 2025-07-25 | MAC | 17.26 | 17.28 | 16.72 | 17.19 | 17.19 | 1.547e+6 |
| 2025-07-25 | DGX | 170.32 | 170.75 | 164.95 | 166.32 | 166.32 | 1.878e+6 |
| 2025-07-25 | ERIE | 362.72 | 367.24 | 349.36 | 350.32 | 350.32 | 151,900 |
| 2025-07-25 | DHI | 143.36 | 143.91 | 141.78 | 143.64 | 143.64 | 3.752e+6 |
| 2025-07-25 | BXP | 68.64 | 69.7 | 68.26 | 69.46 | 69.46 | 1.540e+6 |
| 2025-07-25 | DIS | 121.43 | 121.62 | 120.05 | 120.65 | 120.65 | 5.657e+6 |
| 2025-07-25 | IVZ | 20.82 | 21.1 | 20.55 | 21.07 | 21.07 | 4.955e+6 |
| 2025-07-25 | DLR | 177.58 | 178.07 | 171.04 | 174.07 | 174.07 | 2.602e+6 |
| 2025-07-25 | APD | 291.56 | 293.56 | 288.68 | 293.28 | 293.28 | 713,000 |
| 2025-07-25 | DLTR | 114.2 | 115.3 | 113.31 | 114.41 | 114.41 | 2.004e+6 |
| 2025-07-25 | DECK | 123.44 | 126.5 | 116.6 | 116.85 | 116.85 | 1.534e+7 |
| 2025-07-25 | DOV | 185.48 | 186.05 | 182.54 | 185.02 | 185.02 | 1.580e+6 |
| 2025-07-25 | FCX | 44.21 | 44.6 | 43.83 | 44.53 | 44.53 | 1.601e+7 |
| 2025-07-25 | DOW | 23.65 | 24.61 | 23.43 | 24.48 | 24.48 | 3.692e+7 |
| 2025-07-25 | EXPD | 117.03 | 117.07 | 115.65 | 116.09 | 116.09 | 912,500 |
| 2025-07-25 | DPZ | 471.96 | 480.2 | 471.21 | 479.29 | 479.29 | 422,900 |
| 2025-07-25 | LNT | 63.26 | 63.38 | 62.71 | 62.96 | 62.96 | 1.418e+6 |
| 2025-07-25 | DTE | 135.78 | 136.35 | 135.32 | 136.02 | 136.02 | 1.244e+6 |
| 2025-07-25 | MA | 561.81 | 567.38 | 561.3 | 565.65 | 565.65 | 1.514e+6 |
| 2025-07-25 | DVA | 144.68 | 145.21 | 142.89 | 145.17 | 145.17 | 524,535 |
| 2025-07-25 | ILMN | 107.51 | 110.05 | 106.4 | 109.3 | 109.3 | 1.938e+6 |
| 2025-07-25 | DVN | 32.71 | 32.84 | 32.24 | 32.33 | 32.33 | 5.664e+6 |
| 2025-07-25 | HCA | 334.37 | 343.36 | 328.43 | 332.73 | 332.73 | 3.176e+6 |
| 2025-07-25 | DXCM | 87.22 | 89.07 | 86.69 | 88.99 | 88.99 | 3.072e+6 |
| 2025-07-25 | ALL | 191.45 | 193.85 | 191.45 | 192.85 | 192.85 | 1.371e+6 |
| 2025-07-25 | EBAY | 82.19 | 82.7 | 80.58 | 80.62 | 80.62 | 6.919e+6 |
| 2025-07-25 | HUM | 228.36 | 236.98 | 228.36 | 235.16 | 235.16 | 1.570e+6 |
| 2025-07-25 | ECL | 268.09 | 270.18 | 266.83 | 269.61 | 269.61 | 972,500 |
| 2025-07-25 | GDDY | 166.87 | 168.14 | 165.66 | 165.97 | 165.97 | 1.231e+6 |
| 2025-07-25 | ED | 98.69 | 99.35 | 98.22 | 98.97 | 98.97 | 1.376e+6 |
| 2025-07-25 | LUMN | 4.4 | 4.42 | 4.28 | 4.33 | 4.33 | 6.485e+6 |
| 2025-07-25 | EG | 326.02 | 330.84 | 325.69 | 330.72 | 330.72 | 189,705 |
| 2025-07-25 | HLT | 268.64 | 273.8 | 267.16 | 273.09 | 273.09 | 1.736e+6 |
| 2025-07-25 | EIX | 49.28 | 50.9 | 49.12 | 50.78 | 50.78 | 4.216e+6 |
| 2025-07-25 | DXC | 14.56 | 14.6 | 14.21 | 14.3 | 14.3 | 1.769e+6 |
| 2025-07-25 | ELV | 278.96 | 289.44 | 278.31 | 284.31 | 284.31 | 4.808e+6 |
| 2025-07-25 | FDS | 415.45 | 419.53 | 410.94 | 414.51 | 414.51 | 348,127 |
| 2025-07-25 | EMC | 29.46 | 29.57 | 29.4 | 29.57 | 29.57 | 3,400 |
| 2025-07-25 | CIEN | 87.68 | 88.92 | 86.84 | 88.6 | 88.6 | 1.116e+6 |
| 2025-07-25 | FITB | 41.57 | 41.74 | 41.06 | 41.73 | 41.73 | 4.486e+6 |