Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118951–119000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | AFL | 100.4 | 101.05 | 99.98 | 100.3 | 100.3 | 2.409e+6 |
| 2025-07-24 | IEX | 181.94 | 182.8 | 180.92 | 181.57 | 181.57 | 352,308 |
| 2025-07-24 | AIG | 77.71 | 78.29 | 77.31 | 77.9 | 77.9 | 6.072e+6 |
| 2025-07-24 | IT | 355 | 358.22 | 353.72 | 356.14 | 356.14 | 516,634 |
| 2025-07-24 | AIV | 4.65 | 4.7 | 4.64 | 4.66 | 4.66 | 626,361 |
| 2025-07-24 | HSIC | 73.7 | 74.28 | 72.59 | 72.62 | 72.62 | 1.059e+6 |
| 2025-07-24 | AIZ | 184.79 | 184.95 | 182.53 | 182.58 | 182.58 | 335,130 |
| 2025-07-24 | ITW | 257.31 | 258.85 | 255.67 | 256.92 | 256.92 | 794,200 |
| 2025-07-24 | AJG | 307.1 | 309.38 | 306.57 | 306.63 | 306.63 | 738,200 |
| 2025-07-24 | LW | 55.44 | 57 | 54.1 | 56.91 | 56.91 | 3.772e+6 |
| 2025-07-24 | AKAM | 80.24 | 81.3 | 80.09 | 80.71 | 80.71 | 1.026e+6 |
| 2025-07-24 | COF | 217.45 | 217.95 | 208.27 | 208.27 | 208.27 | 7.499e+6 |
| 2025-07-24 | ALB | 81.61 | 85.25 | 80.89 | 83.26 | 83.26 | 7.765e+6 |
| 2025-07-24 | ESS | 282.97 | 283.24 | 278.75 | 278.83 | 278.83 | 328,100 |
| 2025-07-24 | ALGN | 203.11 | 204.21 | 200.38 | 202.18 | 202.18 | 687,668 |
| 2025-07-24 | FDX | 233.84 | 235.71 | 232.68 | 232.87 | 232.87 | 2.080e+6 |
| 2025-07-24 | ALK | 52.36 | 54.38 | 50.79 | 50.83 | 50.83 | 6.227e+6 |
| 2025-07-24 | EXC | 42.37 | 42.83 | 42.25 | 42.61 | 42.61 | 4.662e+6 |
| 2025-07-24 | ALLE | 156.33 | 162.46 | 154.47 | 162.07 | 162.07 | 1.896e+6 |
| 2025-07-24 | IPGP | 76.52 | 76.52 | 75.14 | 75.6 | 75.6 | 151,557 |
| 2025-07-24 | AMAT | 186.79 | 188.66 | 185.71 | 186.75 | 186.75 | 4.820e+6 |
| 2025-07-24 | CMG | 46.2 | 47.02 | 45.13 | 45.74 | 45.74 | 7.786e+7 |
| 2025-07-24 | AMCR | 46.72 | 47.2 | 46.53 | 46.72 | 46.72 | 3.656e+6 |
| 2025-07-24 | FE | 39.66 | 40.04 | 39.56 | 39.78 | 39.78 | 3.201e+6 |
| 2025-07-24 | AMD | 159.12 | 163.93 | 158.36 | 162.12 | 162.12 | 4.844e+7 |
| 2025-07-24 | EMR | 144.43 | 145.21 | 143.85 | 144.47 | 144.47 | 3.025e+6 |
| 2025-07-24 | AME | 180.48 | 180.82 | 178.75 | 178.86 | 178.86 | 1.546e+6 |
| 2025-07-24 | CPB | 31.74 | 32.04 | 31.31 | 31.33 | 31.33 | 6.608e+6 |
| 2025-07-24 | AMG | 210.08 | 212.35 | 209.18 | 211.14 | 211.14 | 115,506 |
| 2025-07-24 | IP | 51.64 | 52.82 | 51.55 | 52.31 | 52.31 | 6.131e+6 |
| 2025-07-24 | AMGN | 300.21 | 302.2 | 298.39 | 299.55 | 299.55 | 1.531e+6 |
| 2025-07-24 | HOOD | 103 | 103.04 | 100.32 | 101.93 | 101.93 | 2.670e+7 |
| 2025-07-24 | AMT | 224.25 | 227.76 | 222.08 | 224.76 | 224.76 | 2.035e+6 |
| 2025-07-24 | LKQ | 32 | 32.17 | 28.85 | 30.45 | 30.45 | 1.829e+7 |
| 2025-07-24 | AMTM | 25.36 | 25.67 | 25.16 | 25.31 | 25.31 | 1.200e+6 |
| 2025-07-24 | CPRT | 46.7 | 46.81 | 45.99 | 46.27 | 46.27 | 7.627e+6 |
| 2025-07-24 | AMZN | 229.17 | 236 | 228.64 | 232.23 | 232.23 | 4.290e+7 |
| 2025-07-24 | COP | 91.36 | 92.7 | 91.26 | 92.54 | 92.54 | 5.048e+6 |
| 2025-07-24 | ANET | 114 | 114.6 | 112.8 | 114.04 | 114.04 | 5.370e+6 |
| 2025-07-24 | CMS | 70.84 | 71.16 | 70.41 | 70.73 | 70.73 | 1.905e+6 |
| 2025-07-24 | AON | 353.95 | 356.51 | 352.81 | 353.4 | 353.4 | 1.516e+6 |
| 2025-07-24 | COR | 290.1 | 292.23 | 287.31 | 288.26 | 288.26 | 902,930 |
| 2025-07-24 | IRM | 96.76 | 96.97 | 96.1 | 96.17 | 96.17 | 795,239 |
| 2025-07-24 | AOS | 72.03 | 75.72 | 71.06 | 72.42 | 72.42 | 4.191e+6 |
| 2025-07-24 | CPT | 111.74 | 111.74 | 110.11 | 110.16 | 110.16 | 874,800 |
| 2025-07-24 | AVB | 197.22 | 197.34 | 195.47 | 195.7 | 195.7 | 506,400 |
| 2025-07-24 | APO | 150.65 | 151.02 | 149.23 | 149.26 | 149.26 | 1.999e+6 |
| 2025-07-24 | AVGO | 288.13 | 289.54 | 281.88 | 287.06 | 287.06 | 1.641e+7 |
| 2025-07-24 | LOW | 224.84 | 226.24 | 222.33 | 222.38 | 222.38 | 2.084e+6 |
| 2025-07-24 | AVY | 177.05 | 178.07 | 174.05 | 175.62 | 175.62 | 1.059e+6 |