Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119151–119200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | EG | 327.03 | 331.15 | 325.6 | 325.84 | 325.84 | 238,100 |
| 2025-07-24 | EIX | 50.17 | 50.29 | 49.06 | 49.31 | 49.31 | 2.987e+6 |
| 2025-07-24 | ELV | 285.19 | 290.78 | 275.12 | 275.78 | 275.78 | 3.569e+6 |
| 2025-07-24 | DXC | 14.67 | 14.74 | 14.43 | 14.59 | 14.59 | 2.555e+6 |
| 2025-07-24 | EMC | 29.67 | 29.67 | 29.61 | 29.64 | 29.64 | 5,900 |
| 2025-07-24 | DOC | 17.92 | 18.05 | 17.8 | 17.8 | 17.8 | 6.248e+6 |
| 2025-07-24 | FITB | 41.57 | 41.84 | 41.37 | 41.58 | 41.58 | 4.982e+6 |
| 2025-07-24 | CIEN | 87.01 | 87.67 | 86.38 | 87.19 | 87.19 | 1.709e+6 |
| 2025-07-24 | FIX | 550.51 | 563.76 | 542.03 | 561.57 | 561.57 | 511,007 |
| 2025-07-24 | INCY | 70.81 | 71.29 | 70.33 | 70.49 | 70.49 | 1.680e+6 |
| 2025-07-24 | FL | 25.4 | 25.54 | 25.07 | 25.17 | 25.17 | 1.793e+6 |
| 2025-07-24 | FMC | 42.05 | 42.44 | 40.92 | 41.12 | 41.12 | 1.250e+6 |
| 2025-07-24 | HON | 221.3 | 225.67 | 219.02 | 219.69 | 219.69 | 1.119e+7 |
| 2025-07-24 | FOSL | 1.8 | 1.81 | 1.76 | 1.77 | 1.77 | 110,174 |
| 2025-07-24 | FOXA | 55.94 | 56.26 | 55.53 | 55.74 | 55.74 | 2.447e+6 |
| 2025-07-24 | FSLR | 180.29 | 181.99 | 177.06 | 180.72 | 180.72 | 2.047e+6 |
| 2025-07-24 | EOG | 115.65 | 116.54 | 114.97 | 115.91 | 115.91 | 2.452e+6 |
| 2025-07-24 | HCA | 348.4 | 350.36 | 338.73 | 339.85 | 339.85 | 2.405e+6 |
| 2025-07-24 | CBOE | 238.96 | 245 | 238.78 | 243.87 | 243.87 | 1.252e+6 |
| 2025-07-24 | GT | 11.43 | 11.65 | 11.27 | 11.28 | 11.28 | 4.213e+6 |
| 2025-07-24 | FTI | 35.06 | 37.54 | 34.48 | 37.39 | 37.39 | 9.309e+6 |
| 2025-07-24 | CL | 87.2 | 87.5 | 86.59 | 86.8 | 86.8 | 2.504e+6 |
| 2025-07-24 | FTNT | 105.31 | 106.19 | 104.03 | 104.77 | 104.77 | 2.440e+6 |
| 2025-07-24 | LEG | 10.32 | 10.38 | 10.02 | 10.1 | 10.1 | 1.398e+6 |
| 2025-07-24 | MAS | 66.6 | 66.65 | 65.43 | 66.19 | 66.19 | 3.028e+6 |
| 2025-07-24 | FTV | 50.82 | 51.29 | 49.48 | 50.88 | 50.88 | 2.452e+6 |
| 2025-07-24 | M | 12.38 | 12.67 | 12.28 | 12.33 | 12.33 | 5.875e+6 |
| 2025-07-24 | APA | 18.61 | 19.06 | 18.37 | 18.79 | 18.79 | 5.281e+6 |
| 2025-07-24 | ATI | 94 | 94.81 | 92.94 | 93.27 | 93.27 | 1.767e+6 |
| 2025-07-24 | GD | 314.85 | 318.3 | 309.91 | 310.15 | 310.15 | 1.642e+6 |
| 2025-07-24 | EQR | 66.08 | 66.23 | 65.28 | 65.41 | 65.41 | 2.218e+6 |
| 2025-07-24 | EXPD | 114.71 | 116.3 | 114.43 | 116.23 | 116.23 | 1.060e+6 |
| 2025-07-24 | GEHC | 76.87 | 77.73 | 76.19 | 76.64 | 76.64 | 2.393e+6 |
| 2025-07-24 | FISV | 143.31 | 144.18 | 139.25 | 140.08 | 140.08 | 1.291e+7 |
| 2025-07-24 | LRCX | 97.1 | 98.15 | 96.56 | 97.31 | 97.31 | 9.077e+6 |
| 2025-07-24 | FLR | 55.05 | 56.13 | 55.05 | 55.62 | 55.62 | 2.767e+6 |
| 2025-07-24 | IQV | 197.1 | 206.78 | 196.3 | 200.82 | 200.82 | 5.460e+6 |
| 2025-07-24 | HWM | 186.93 | 187.91 | 185.68 | 186.38 | 186.38 | 2.904e+6 |
| 2025-07-24 | DELL | 126.22 | 128.06 | 125.76 | 126.95 | 126.95 | 3.785e+6 |
| 2025-07-24 | GEV | 631.17 | 631.96 | 614.23 | 622.88 | 622.88 | 3.919e+6 |
| 2025-07-24 | GOOGL | 196.6 | 197.52 | 190.58 | 191.75 | 191.75 | 7.488e+7 |
| 2025-07-24 | GIS | 48.95 | 49.19 | 48.63 | 48.8 | 48.8 | 6.057e+6 |
| 2025-07-24 | KVUE | 21.55 | 21.62 | 21.4 | 21.48 | 21.48 | 6.740e+6 |
| 2025-07-24 | ERIE | 359.48 | 361.94 | 354.83 | 361.39 | 361.39 | 238,726 |
| 2025-07-24 | KMX | 62.14 | 62.19 | 60.21 | 60.22 | 60.22 | 3.509e+6 |
| 2025-07-24 | GL | 124.04 | 131.99 | 122.24 | 130.71 | 130.71 | 1.542e+6 |
| 2025-07-24 | GLW | 55.13 | 55.55 | 54.98 | 55.2 | 55.2 | 5.255e+6 |
| 2025-07-24 | GME | 23.89 | 23.94 | 23.46 | 23.53 | 23.53 | 6.338e+6 |
| 2025-07-24 | IFF | 75.29 | 75.83 | 74.31 | 74.48 | 74.48 | 1.756e+6 |
| 2025-07-24 | GNRC | 152.78 | 154.47 | 152.15 | 153.39 | 153.39 | 524,449 |