Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119401–119450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | LHX | 261.01 | 266.91 | 260.52 | 266.37 | 266.37 | 2.156e+6 |
| 2025-07-23 | LII | 673.98 | 683.9 | 652.6 | 655.49 | 655.49 | 1.168e+6 |
| 2025-07-23 | LIN | 468.66 | 469.39 | 464.93 | 465.22 | 465.22 | 1.194e+6 |
| 2025-07-23 | LYV | 150.79 | 153.76 | 149.31 | 153.67 | 153.67 | 2.224e+6 |
| 2025-07-23 | MAA | 147.97 | 148.66 | 147.03 | 147.5 | 147.5 | 701,921 |
| 2025-07-23 | MAR | 270.16 | 271.33 | 267.14 | 271.11 | 271.11 | 1.351e+6 |
| 2025-07-23 | COHR | 97.26 | 101.13 | 97.26 | 98.43 | 98.43 | 2.524e+6 |
| 2025-07-23 | HOG | 24.21 | 25.07 | 24.09 | 24.68 | 24.68 | 2.561e+6 |
| 2025-07-23 | COIN | 399.99 | 400.72 | 387.12 | 397.81 | 397.81 | 1.243e+7 |
| 2025-07-23 | ATO | 156.39 | 156.8 | 153.91 | 154.53 | 154.53 | 509,100 |
| 2025-07-23 | HOLX | 65.55 | 66.05 | 65 | 65.95 | 65.95 | 1.442e+6 |
| 2025-07-23 | COO | 73.65 | 73.71 | 72.32 | 73.38 | 73.38 | 2.648e+6 |
| 2025-07-23 | HUBB | 428.36 | 434.22 | 426.94 | 431.05 | 431.05 | 749,555 |
| 2025-07-23 | LLY | 774.51 | 794.46 | 771.61 | 793.27 | 793.27 | 2.684e+6 |
| 2025-07-23 | ES | 63.84 | 63.96 | 63.14 | 63.47 | 63.47 | 1.600e+6 |
| 2025-07-23 | HPE | 20.29 | 20.78 | 20.29 | 20.39 | 20.39 | 1.614e+7 |
| 2025-07-23 | COST | 937.1 | 943.19 | 930.76 | 935.92 | 935.92 | 2.402e+6 |
| 2025-07-23 | CRWD | 471.23 | 472 | 454.04 | 461.52 | 461.52 | 3.024e+6 |
| 2025-07-23 | HBI | 4.7 | 4.76 | 4.68 | 4.73 | 4.73 | 4.696e+6 |
| 2025-07-23 | IBKR | 62.37 | 63.12 | 62.05 | 63.1 | 63.1 | 4.679e+6 |
| 2025-07-23 | EXR | 145.86 | 146.56 | 144.88 | 145.83 | 145.83 | 908,100 |
| 2025-07-23 | APTV | 71.51 | 72.43 | 70.95 | 71.91 | 71.91 | 2.084e+6 |
| 2025-07-23 | FFIV | 298.81 | 300.69 | 297.85 | 300.62 | 300.62 | 362,318 |
| 2025-07-23 | INTU | 760.64 | 772.83 | 754.42 | 770.78 | 770.78 | 1.940e+6 |
| 2025-07-23 | CNP | 36.83 | 37.01 | 36.16 | 36.3 | 36.3 | 7.369e+6 |
| 2025-07-23 | INVH | 31.51 | 31.59 | 31.22 | 31.41 | 31.41 | 2.216e+6 |
| 2025-07-23 | FIS | 79.78 | 80.17 | 78.06 | 79.93 | 79.93 | 2.407e+6 |
| 2025-07-23 | ENPH | 40.03 | 40.3 | 35.9 | 36.48 | 36.48 | 2.864e+7 |
| 2025-07-23 | ARE | 77.37 | 79.6 | 76.9 | 79.2 | 79.2 | 3.144e+6 |
| 2025-07-23 | IEX | 184.14 | 184.57 | 180.96 | 182.3 | 182.3 | 729,000 |
| 2025-07-23 | IT | 358.4 | 360.02 | 354.27 | 357.98 | 357.98 | 770,416 |
| 2025-07-23 | HSIC | 72.62 | 74.79 | 72.32 | 74.19 | 74.19 | 2.134e+6 |
| 2025-07-23 | ITW | 255.89 | 258.81 | 255.8 | 258.3 | 258.3 | 930,000 |
| 2025-07-23 | LW | 54.43 | 57.77 | 53.38 | 55.53 | 55.53 | 1.054e+7 |
| 2025-07-23 | COF | 224.56 | 229.08 | 216.07 | 216.28 | 216.28 | 9.070e+6 |
| 2025-07-23 | ESS | 284.06 | 285.3 | 281.87 | 283.84 | 283.84 | 379,001 |
| 2025-07-23 | FDX | 229.6 | 236.02 | 227.91 | 234.23 | 234.23 | 2.255e+6 |
| 2025-07-23 | EXC | 43.49 | 43.49 | 42.33 | 42.37 | 42.37 | 7.289e+6 |
| 2025-07-23 | IPGP | 76.21 | 77.46 | 76.03 | 76.88 | 76.88 | 173,500 |
| 2025-07-23 | CMG | 52.45 | 53.03 | 52.16 | 52.78 | 52.78 | 2.098e+7 |
| 2025-07-23 | FE | 39.93 | 40.05 | 39.43 | 39.58 | 39.58 | 2.786e+6 |
| 2025-07-23 | EMR | 143.21 | 144.67 | 142.85 | 144.53 | 144.53 | 2.997e+6 |
| 2025-07-23 | CPB | 30.97 | 32.03 | 30.96 | 31.85 | 31.85 | 7.880e+6 |
| 2025-07-23 | IP | 50.69 | 51.8 | 50.61 | 51.64 | 51.64 | 5.088e+6 |
| 2025-07-23 | HOOD | 102.13 | 102.68 | 100.54 | 102.08 | 102.08 | 3.381e+7 |
| 2025-07-23 | LKQ | 37.26 | 37.34 | 36.88 | 37.05 | 37.05 | 2.407e+6 |
| 2025-07-23 | CPRT | 46.53 | 46.93 | 46.18 | 46.83 | 46.83 | 6.781e+6 |
| 2025-07-23 | COP | 90.53 | 92.21 | 90.15 | 91.98 | 91.98 | 6.922e+6 |
| 2025-07-23 | CMS | 71.25 | 71.38 | 70.48 | 70.73 | 70.73 | 2.674e+6 |
| 2025-07-23 | COR | 291.1 | 291.78 | 288.65 | 291.23 | 291.23 | 936,300 |