Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118551–118600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | INCY | 70.82 | 70.82 | 70.06 | 70.2 | 70.2 | 1.435e+6 |
| 2025-07-25 | FIX | 663.81 | 697.83 | 646.78 | 687.2 | 687.2 | 1.254e+6 |
| 2025-07-25 | IFF | 74.6 | 75.58 | 73.9 | 75.22 | 75.22 | 1.454e+6 |
| 2025-07-25 | FL | 25.24 | 25.51 | 25.13 | 25.49 | 25.49 | 776,800 |
| 2025-07-25 | DOC | 17.35 | 17.35 | 16.49 | 16.6 | 16.6 | 1.625e+7 |
| 2025-07-25 | FMC | 40.78 | 42.14 | 40.78 | 42.01 | 42.01 | 1.147e+6 |
| 2025-07-25 | HON | 221.49 | 221.76 | 217.54 | 219.45 | 219.45 | 5.969e+6 |
| 2025-07-25 | FOSL | 1.8 | 1.87 | 1.78 | 1.84 | 1.84 | 207,800 |
| 2025-07-25 | ETSY | 64.2 | 64.55 | 61.91 | 62.46 | 62.46 | 3.820e+6 |
| 2025-07-25 | FOXA | 55.98 | 56.31 | 55.55 | 56.13 | 56.13 | 2.413e+6 |
| 2025-07-25 | APA | 18.83 | 18.96 | 18.34 | 18.59 | 18.59 | 4.360e+6 |
| 2025-07-25 | FSLR | 180.05 | 186.81 | 179.32 | 185.32 | 185.32 | 2.048e+6 |
| 2025-07-25 | BSX | 106.18 | 107.25 | 105.94 | 106.14 | 106.14 | 5.875e+6 |
| 2025-07-25 | FTI | 37.35 | 37.89 | 36.26 | 36.3 | 36.3 | 5.816e+6 |
| 2025-07-25 | CRL | 177.15 | 177.57 | 173.38 | 176.93 | 176.93 | 740,429 |
| 2025-07-25 | FTNT | 105.23 | 105.85 | 104.72 | 104.82 | 104.82 | 2.088e+6 |
| 2025-07-25 | INTC | 20.68 | 21.05 | 20.36 | 20.7 | 20.7 | 2.451e+8 |
| 2025-07-25 | FTV | 50.97 | 51.36 | 50.64 | 51.34 | 51.34 | 2.939e+6 |
| 2025-07-25 | EOG | 115.92 | 116.19 | 114.75 | 115.27 | 115.27 | 1.785e+6 |
| 2025-07-25 | GD | 309.95 | 310.88 | 306.95 | 309.93 | 309.93 | 1.218e+6 |
| 2025-07-25 | LULU | 220.25 | 220.51 | 216.49 | 219.43 | 219.43 | 2.638e+6 |
| 2025-07-25 | GEHC | 76.66 | 77.73 | 75.87 | 77.51 | 77.51 | 3.133e+6 |
| 2025-07-25 | GOOGL | 191.55 | 193.9 | 190.83 | 192.75 | 192.75 | 3.979e+7 |
| 2025-07-25 | GEV | 628.9 | 650.08 | 624.9 | 643.46 | 643.46 | 3.605e+6 |
| 2025-07-25 | HIG | 121.53 | 122.78 | 121.53 | 121.81 | 121.81 | 1.415e+6 |
| 2025-07-25 | GIS | 48.84 | 49.07 | 48.49 | 48.91 | 48.91 | 4.610e+6 |
| 2025-07-25 | CPRI | 19.76 | 19.87 | 18.86 | 19.66 | 19.66 | 2.491e+6 |
| 2025-07-25 | GL | 133.09 | 137.56 | 132.46 | 134.3 | 134.3 | 1.363e+6 |
| 2025-07-25 | CL | 86.74 | 87.15 | 85.86 | 86.29 | 86.29 | 3.186e+6 |
| 2025-07-25 | GLW | 55.48 | 55.48 | 54.38 | 54.85 | 54.85 | 4.718e+6 |
| 2025-07-25 | EPAM | 169.13 | 170.92 | 167.58 | 170.74 | 170.74 | 443,722 |
| 2025-07-25 | GME | 23.51 | 23.6 | 23.25 | 23.33 | 23.33 | 7.091e+6 |
| 2025-07-25 | HP | 16.2 | 16.34 | 16 | 16.14 | 16.14 | 1.193e+6 |
| 2025-07-25 | GNRC | 154.79 | 157.33 | 153.2 | 156.96 | 156.96 | 823,754 |
| 2025-07-25 | FLR | 56.23 | 56.79 | 55.79 | 56.61 | 56.61 | 2.821e+6 |
| 2025-07-25 | GNW | 7.39 | 8.03 | 7.38 | 8 | 8 | 1.008e+7 |
| 2025-07-25 | FAST | 47.07 | 47.11 | 46.29 | 46.77 | 46.77 | 5.509e+6 |
| 2025-07-25 | GOOG | 192.49 | 194.84 | 191.69 | 193.64 | 193.64 | 3.110e+7 |
| 2025-07-25 | EQR | 65.38 | 65.82 | 64.86 | 65.14 | 65.14 | 1.507e+6 |
| 2025-07-25 | GPC | 129.57 | 130.57 | 128.75 | 130.48 | 130.48 | 823,100 |
| 2025-07-25 | ARES | 178.86 | 181.59 | 176.75 | 181.4 | 181.4 | 1.320e+6 |
| 2025-07-25 | GS | 709.66 | 718.65 | 707.28 | 717.75 | 717.75 | 1.852e+6 |
| 2025-07-25 | IDXX | 552.28 | 568.47 | 548.78 | 565.19 | 565.19 | 1.072e+6 |
| 2025-07-25 | GWW | 1,046.37 | 1,046.37 | 1,035.75 | 1,044.93 | 1,044.93 | 241,400 |
| 2025-07-25 | CPAY | 334.25 | 336.58 | 331.53 | 335.87 | 335.87 | 481,337 |
| 2025-07-25 | HAS | 73.97 | 74.24 | 72.04 | 73.13 | 73.13 | 2.542e+6 |
| 2025-07-25 | LRCX | 96.24 | 96.87 | 95.86 | 96.5 | 96.5 | 8.914e+6 |
| 2025-07-25 | HBAN | 16.2 | 16.44 | 16.03 | 16.38 | 16.38 | 4.706e+7 |
| 2025-07-25 | EA | 152.51 | 152.76 | 151.03 | 151.23 | 151.23 | 1.451e+6 |
| 2025-07-25 | J | 141.1 | 142.1 | 140.27 | 141.97 | 141.97 | 358,800 |