Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119201–119250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | GNW | 7.4 | 7.47 | 7.32 | 7.34 | 7.34 | 4.023e+6 |
| 2025-07-24 | LUMN | 4.54 | 4.55 | 4.4 | 4.41 | 4.41 | 7.420e+6 |
| 2025-07-24 | GOOG | 197.67 | 198.53 | 191.52 | 192.77 | 192.77 | 4.525e+7 |
| 2025-07-24 | CNX | 34.04 | 34.14 | 32 | 32.24 | 32.24 | 3.228e+6 |
| 2025-07-24 | IVZ | 20.72 | 20.91 | 20.54 | 20.7 | 20.7 | 7.930e+6 |
| 2025-07-24 | LVS | 50.26 | 51.36 | 48.5 | 49.79 | 49.79 | 1.529e+7 |
| 2025-07-24 | GPC | 131.28 | 131.31 | 129.72 | 130 | 130 | 1.304e+6 |
| 2025-07-24 | GS | 707.85 | 714.59 | 703.72 | 708.1 | 708.1 | 1.975e+6 |
| 2025-07-24 | FDS | 409.62 | 417.75 | 407.06 | 416.41 | 416.41 | 303,900 |
| 2025-07-24 | IR | 86.23 | 87.38 | 85.93 | 86.8 | 86.8 | 2.750e+6 |
| 2025-07-24 | BIO | 257.44 | 262.4 | 256.51 | 262.06 | 262.06 | 212,512 |
| 2025-07-24 | GWW | 1,033.57 | 1,046.02 | 1,033.57 | 1,043.14 | 1,043.14 | 235,522 |
| 2025-07-24 | GPN | 83.31 | 83.34 | 82.19 | 82.28 | 82.28 | 1.244e+6 |
| 2025-07-24 | KLAC | 896.04 | 906.48 | 888.47 | 898.39 | 898.39 | 549,939 |
| 2025-07-24 | HAS | 74.59 | 75.61 | 73.01 | 73.2 | 73.2 | 3.894e+6 |
| 2025-07-24 | HBAN | 16.35 | 16.48 | 16.15 | 16.18 | 16.18 | 4.254e+7 |
| 2025-07-24 | J | 140.53 | 141.03 | 139.66 | 140.66 | 140.66 | 405,700 |
| 2025-07-24 | JBHT | 148.24 | 149.36 | 145.96 | 148.3 | 148.3 | 1.189e+6 |
| 2025-07-24 | FAST | 46.42 | 47.03 | 46.27 | 46.95 | 46.95 | 4.984e+6 |
| 2025-07-24 | JCI | 108.33 | 109.55 | 107.96 | 108.91 | 108.91 | 4.598e+6 |
| 2025-07-24 | JEF | 55.42 | 55.87 | 55.22 | 55.4 | 55.4 | 1.035e+6 |
| 2025-07-24 | JKHY | 177.77 | 180.4 | 174.41 | 179 | 179 | 387,700 |
| 2025-07-24 | JNJ | 166.32 | 166.8 | 165.71 | 166.38 | 166.38 | 6.637e+6 |
| 2025-07-24 | CRH | 94.53 | 96.01 | 94.29 | 95.83 | 95.83 | 3.069e+6 |
| 2025-07-24 | HP | 16.19 | 16.55 | 15.93 | 16.21 | 16.21 | 2.463e+6 |
| 2025-07-24 | FCX | 44.6 | 44.95 | 43.78 | 44.22 | 44.22 | 1.322e+7 |
| 2025-07-24 | KIM | 21.35 | 21.38 | 21.2 | 21.23 | 21.23 | 2.506e+6 |
| 2025-07-24 | JPM | 293.15 | 295.29 | 291.95 | 292.29 | 292.29 | 7.001e+6 |
| 2025-07-24 | EQT | 51.78 | 53.9 | 51.77 | 53.41 | 53.41 | 1.262e+7 |
| 2025-07-24 | DHR | 196.98 | 203.61 | 196.98 | 201.75 | 201.75 | 7.411e+6 |
| 2025-07-24 | ALL | 193.89 | 193.96 | 191.01 | 191.11 | 191.11 | 1.601e+6 |
| 2025-07-24 | IDXX | 537.81 | 551.1 | 537.53 | 549.97 | 549.97 | 625,362 |
| 2025-07-24 | IPG | 26.06 | 26.7 | 25.91 | 25.99 | 25.99 | 8.102e+6 |
| 2025-07-24 | K | 78.82 | 78.86 | 78.69 | 78.73 | 78.73 | 2.267e+6 |
| 2025-07-24 | BSX | 108.35 | 108.53 | 104.69 | 106.21 | 106.21 | 1.026e+7 |
| 2025-07-24 | KDP | 33.15 | 33.31 | 32.15 | 32.71 | 32.71 | 1.778e+7 |
| 2025-07-24 | KEYS | 167.01 | 167.14 | 164.78 | 165.61 | 165.61 | 758,400 |
| 2025-07-24 | CMI | 354.32 | 360.64 | 350.44 | 359.51 | 359.51 | 1.125e+6 |
| 2025-07-24 | KHC | 27.66 | 27.79 | 27.4 | 27.46 | 27.46 | 7.411e+6 |
| 2025-07-24 | EL | 88.07 | 89.54 | 85.77 | 85.85 | 85.85 | 4.804e+6 |
| 2025-07-24 | FBIN | 55.47 | 55.47 | 54.2 | 54.84 | 54.84 | 2.066e+6 |
| 2025-07-24 | EMN | 75.74 | 76.11 | 73.83 | 74.5 | 74.5 | 1.671e+6 |
| 2025-07-24 | INFO | 22.44 | 22.44 | 22.41 | 22.41 | 22.41 | 600 |
| 2025-07-24 | KMI | 25.76 | 26.38 | 25.67 | 26.32 | 26.32 | 1.909e+7 |
| 2025-07-24 | KMB | 123.46 | 123.78 | 122.91 | 123.46 | 123.46 | 1.573e+6 |
| 2025-07-24 | KO | 67.79 | 68.07 | 67.52 | 67.63 | 67.63 | 1.251e+7 |
| 2025-07-24 | KR | 71.76 | 71.95 | 70.89 | 70.9 | 70.9 | 4.553e+6 |
| 2025-07-24 | KSS | 12.07 | 13.75 | 11.93 | 13.33 | 13.33 | 3.135e+7 |
| 2025-07-24 | L | 91.53 | 91.76 | 90.96 | 91.1 | 91.1 | 483,200 |
| 2025-07-24 | LDOS | 162.78 | 164.21 | 161.77 | 162.12 | 162.12 | 658,001 |