Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119251–119300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-24 | ARES | 176.5 | 178.88 | 174.88 | 177.62 | 177.62 | 1.223e+6 |
| 2025-07-24 | LEN | 114.88 | 115.27 | 111.61 | 111.93 | 111.93 | 2.792e+6 |
| 2025-07-24 | F | 10.78 | 10.89 | 10.7 | 10.73 | 10.73 | 6.356e+7 |
| 2025-07-24 | LHX | 272.2 | 276.68 | 269.46 | 269.95 | 269.95 | 3.423e+6 |
| 2025-07-24 | LII | 657.18 | 668.98 | 654.52 | 659.2 | 659.2 | 397,238 |
| 2025-07-24 | LIN | 461.9 | 467.36 | 457.74 | 466.7 | 466.7 | 1.383e+6 |
| 2025-07-24 | CPAY | 344.72 | 345.46 | 328.67 | 333.55 | 333.55 | 930,700 |
| 2025-07-24 | GILD | 111.42 | 111.54 | 110.37 | 111.05 | 111.05 | 4.104e+6 |
| 2025-07-24 | LYV | 154.04 | 155.07 | 152.89 | 152.89 | 152.89 | 1.768e+6 |
| 2025-07-24 | BRK-B | 482.67 | 486.17 | 480.6 | 480.6 | 480.6 | 5.045e+6 |
| 2025-07-24 | MAA | 147.68 | 148.06 | 146.3 | 146.49 | 146.49 | 569,866 |
| 2025-07-24 | MAR | 270.53 | 273.88 | 269.01 | 270.49 | 270.49 | 1.103e+6 |
| 2025-07-24 | COHR | 98.28 | 100.09 | 98.26 | 98.72 | 98.72 | 1.990e+6 |
| 2025-07-24 | MAC | 17.19 | 17.43 | 17.09 | 17.16 | 17.16 | 1.846e+6 |
| 2025-07-24 | HOG | 24.35 | 24.43 | 23.22 | 23.41 | 23.41 | 1.626e+6 |
| 2025-07-24 | COIN | 404.25 | 405.31 | 392 | 396.7 | 396.7 | 7.905e+6 |
| 2025-07-24 | ATO | 155.07 | 155.97 | 154.52 | 155.14 | 155.14 | 451,127 |
| 2025-07-24 | ETSY | 63.58 | 66.31 | 63.58 | 63.98 | 63.98 | 6.351e+6 |
| 2025-07-24 | AZO | 3,774.53 | 3,891.7 | 3,762.18 | 3,841.5 | 3,841.5 | 174,310 |
| 2025-07-24 | HOLX | 65.9 | 66.53 | 65.56 | 66.1 | 66.1 | 1.540e+6 |
| 2025-07-24 | KKR | 152.2 | 152.2 | 148.66 | 149.21 | 149.21 | 4.138e+6 |
| 2025-07-23 | STT | 107.6 | 108.48 | 106.65 | 108.41 | 108.41 | 2.314e+6 |
| 2025-07-23 | SBNY | 0.52 | 0.6 | 0.52 | 0.58 | 0.58 | 5,700 |
| 2025-07-23 | MAT | 20.17 | 20.4 | 19.69 | 20.2 | 20.2 | 5.747e+6 |
| 2025-07-23 | UA | 6.84 | 7.03 | 6.82 | 6.93 | 6.93 | 2.078e+6 |
| 2025-07-23 | SCHW | 94.41 | 94.67 | 93.66 | 93.96 | 93.96 | 8.802e+6 |
| 2025-07-23 | MBC | 11.91 | 12 | 11.72 | 11.81 | 11.81 | 576,366 |
| 2025-07-23 | ZTS | 150.68 | 152 | 149.66 | 151.61 | 151.61 | 3.011e+6 |
| 2025-07-23 | SE | 155.39 | 160.22 | 154.95 | 158.57 | 158.57 | 3.451e+6 |
| 2025-07-23 | MCD | 294.38 | 294.76 | 291.85 | 293.03 | 293.03 | 2.468e+6 |
| 2025-07-23 | TRGP | 158.62 | 161.53 | 157.74 | 161.24 | 161.24 | 1.462e+6 |
| 2025-07-23 | SEDG | 31.32 | 31.99 | 28.61 | 29.07 | 29.07 | 5.727e+6 |
| 2025-07-23 | MCHP | 68.84 | 69.86 | 66.4 | 68.4 | 68.4 | 1.948e+7 |
| 2025-07-23 | PLL | 8.31 | 9.15 | 8.18 | 8.96 | 8.96 | 803,000 |
| 2025-07-23 | SHW | 340.35 | 342.38 | 337.97 | 339.77 | 339.77 | 2.234e+6 |
| 2025-07-23 | MCK | 708.03 | 712.68 | 705.56 | 711.89 | 711.89 | 328,700 |
| 2025-07-23 | SWK | 71.61 | 72.5 | 71.19 | 71.62 | 71.62 | 1.986e+6 |
| 2025-07-23 | SIG | 86.23 | 87.26 | 84.67 | 85.52 | 85.52 | 871,325 |
| 2025-07-23 | MCO | 480.28 | 509.54 | 476.61 | 503.67 | 503.67 | 1.244e+6 |
| 2025-07-23 | ROST | 135.48 | 136.29 | 134.79 | 136.2 | 136.2 | 2.350e+6 |
| 2025-07-23 | TAP | 50.4 | 50.61 | 50.09 | 50.54 | 50.54 | 2.623e+6 |
| 2025-07-23 | MDLZ | 68.95 | 69.34 | 67.99 | 68.38 | 68.38 | 5.627e+6 |
| 2025-07-23 | SJM | 104.94 | 105.72 | 103.98 | 104.74 | 104.74 | 1.676e+6 |
| 2025-07-23 | WSM | 181.15 | 183.31 | 179.29 | 181.7 | 181.7 | 1.380e+6 |
| 2025-07-23 | MDT | 89.76 | 90.66 | 88.83 | 89.92 | 89.92 | 7.819e+6 |
| 2025-07-23 | TDC | 22.31 | 22.34 | 22.03 | 22.2 | 22.2 | 720,561 |
| 2025-07-23 | TJX | 124.66 | 125.5 | 124.41 | 124.83 | 124.83 | 4.368e+6 |
| 2025-07-23 | MET | 75.88 | 76.22 | 75.3 | 76.16 | 76.16 | 2.683e+6 |
| 2025-07-23 | TDY | 566.73 | 570.56 | 519.23 | 546.58 | 546.58 | 1.223e+6 |
| 2025-07-23 | SBUX | 94.84 | 95.65 | 93.08 | 93.45 | 93.45 | 1.128e+7 |