Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119101–119150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | FICO | 1,536.07 | 1,553.6 | 1,527.53 | 1,535.8 | 1,535.8 | 220,123 |
| 2025-07-24 | CTAS | 219.54 | 222.47 | 218.1 | 220.78 | 220.78 | 1.453e+6 |
| 2025-07-24 | GEN | 30 | 30.14 | 29.9 | 29.95 | 29.95 | 2.632e+6 |
| 2025-07-24 | LITE | 102.52 | 103.65 | 101.8 | 102.85 | 102.85 | 1.187e+6 |
| 2025-07-24 | CTSH | 75.33 | 75.33 | 74.09 | 75.14 | 75.14 | 4.499e+6 |
| 2025-07-24 | CVNA | 68.48 | 68.48 | 65.17 | 65.22 | 65.22 | 1.328e+7 |
| 2025-07-24 | IBM | 254.73 | 255.51 | 246.44 | 254.01 | 254.01 | 2.265e+7 |
| 2025-07-24 | CVS | 60.13 | 60.13 | 57.06 | 57.3 | 57.3 | 1.244e+7 |
| 2025-07-24 | GE | 262.55 | 268.8 | 262.17 | 266.98 | 266.98 | 5.207e+6 |
| 2025-07-24 | CVX | 146.56 | 149.73 | 146.09 | 149.57 | 149.57 | 1.570e+7 |
| 2025-07-24 | D | 56.45 | 57.21 | 56.27 | 56.83 | 56.83 | 3.971e+6 |
| 2025-07-24 | EXPE | 191.27 | 192.68 | 188.74 | 189.39 | 189.39 | 1.945e+6 |
| 2025-07-24 | DAL | 54.79 | 55.93 | 53.78 | 54.06 | 54.06 | 1.070e+7 |
| 2025-07-24 | ISRG | 503.52 | 505.74 | 486.54 | 488.61 | 488.61 | 2.608e+6 |
| 2025-07-24 | DASH | 240.49 | 244.2 | 240.34 | 243.69 | 243.69 | 1.918e+6 |
| 2025-07-24 | LH | 264.58 | 281.29 | 257.99 | 265.63 | 265.63 | 2.383e+6 |
| 2025-07-24 | DAY | 59.26 | 59.63 | 58.99 | 59.41 | 59.41 | 927,600 |
| 2025-07-24 | DDOG | 145 | 147.86 | 144.72 | 146.56 | 146.56 | 2.932e+6 |
| 2025-07-24 | KEY | 18.22 | 18.22 | 17.89 | 17.93 | 17.93 | 3.747e+7 |
| 2025-07-24 | DE | 507.7 | 512.42 | 506.39 | 509.61 | 509.61 | 850,056 |
| 2025-07-24 | LMT | 412.63 | 418.39 | 411.78 | 412.19 | 412.19 | 3.084e+6 |
| 2025-07-24 | DG | 107.81 | 107.97 | 106.14 | 106.15 | 106.15 | 1.667e+6 |
| 2025-07-24 | CPRI | 19.65 | 20.02 | 19.34 | 19.58 | 19.58 | 1.988e+6 |
| 2025-07-24 | EQIX | 776.39 | 777.81 | 767.9 | 771.98 | 771.98 | 370,730 |
| 2025-07-24 | DGX | 170.24 | 173.43 | 168.21 | 169.62 | 169.62 | 2.114e+6 |
| 2025-07-24 | DHI | 145.8 | 145.98 | 142.66 | 143.03 | 143.03 | 5.070e+6 |
| 2025-07-24 | DIS | 122.02 | 122.57 | 120.99 | 121.13 | 121.13 | 6.702e+6 |
| 2025-07-24 | BXP | 68.54 | 69.11 | 68.15 | 68.43 | 68.43 | 1.175e+6 |
| 2025-07-24 | DLR | 175.2 | 177.52 | 174.62 | 176.14 | 176.14 | 1.883e+6 |
| 2025-07-24 | EPAM | 170.58 | 171.81 | 168.33 | 168.95 | 168.95 | 692,407 |
| 2025-07-24 | APD | 291.38 | 292.52 | 289.33 | 291.3 | 291.3 | 686,600 |
| 2025-07-24 | DLTR | 115 | 115.99 | 114.12 | 114.21 | 114.21 | 4.398e+6 |
| 2025-07-24 | DOV | 193.48 | 193.68 | 183.44 | 185.15 | 185.15 | 2.770e+6 |
| 2025-07-24 | DECK | 108.15 | 108.38 | 103.87 | 104.94 | 104.94 | 8.711e+6 |
| 2025-07-24 | DOW | 26.09 | 26.49 | 23.39 | 24.06 | 24.06 | 6.600e+7 |
| 2025-07-24 | HUM | 231.96 | 234.92 | 225.25 | 226.49 | 226.49 | 1.235e+6 |
| 2025-07-24 | DPZ | 466.57 | 477.29 | 463.78 | 470.22 | 470.22 | 745,500 |
| 2025-07-24 | DTE | 134.9 | 135.94 | 134.54 | 135.62 | 135.62 | 1.083e+6 |
| 2025-07-24 | LNT | 62.95 | 63.41 | 62.65 | 63.22 | 63.22 | 1.304e+6 |
| 2025-07-24 | DVA | 151.2 | 151.59 | 143.8 | 144.77 | 144.77 | 1.033e+6 |
| 2025-07-24 | MA | 559.46 | 565.27 | 559.36 | 560.95 | 560.95 | 1.875e+6 |
| 2025-07-24 | DVN | 32.42 | 33.01 | 32.13 | 32.69 | 32.69 | 9.729e+6 |
| 2025-07-24 | ILMN | 104.61 | 108.75 | 104.53 | 107.64 | 107.64 | 2.052e+6 |
| 2025-07-24 | DXCM | 86.54 | 87.14 | 86.06 | 86.74 | 86.74 | 1.995e+6 |
| 2025-07-24 | EBAY | 81.4 | 82.13 | 81.01 | 81.63 | 81.63 | 5.203e+6 |
| 2025-07-24 | ECL | 266.31 | 268.46 | 264 | 267.71 | 267.71 | 1.303e+6 |
| 2025-07-24 | EXE | 96.29 | 97.82 | 95.78 | 96.51 | 96.51 | 3.901e+6 |
| 2025-07-24 | ED | 99.17 | 99.49 | 98.47 | 98.76 | 98.76 | 2.468e+6 |
| 2025-07-24 | GDDY | 167.6 | 169.61 | 165.97 | 166.29 | 166.29 | 1.965e+6 |
| 2025-07-24 | DD | 31.11 | 31.16 | 30.55 | 30.73 | 30.73 | 7.418e+6 |