Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119601–119650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | GS | 691.18 | 707.93 | 690.69 | 706.46 | 706.46 | 2.396e+6 |
| 2025-07-23 | CPRI | 20.13 | 20.21 | 19.6 | 19.88 | 19.88 | 1.865e+6 |
| 2025-07-23 | CZR | 30.27 | 30.53 | 29.73 | 29.87 | 29.87 | 5.061e+6 |
| 2025-07-23 | GLW | 53.89 | 55.73 | 53.86 | 55.28 | 55.28 | 8.081e+6 |
| 2025-07-23 | KMX | 63.49 | 63.74 | 61.88 | 62.83 | 62.83 | 3.658e+6 |
| 2025-07-23 | CDNS | 320.48 | 326.52 | 318.49 | 326.46 | 326.46 | 1.524e+6 |
| 2025-07-23 | DOC | 17.91 | 18.05 | 17.88 | 17.97 | 17.97 | 6.820e+6 |
| 2025-07-23 | LNC | 33.73 | 34.2 | 33.58 | 34.06 | 34.06 | 1.497e+6 |
| 2025-07-23 | EL | 89.24 | 89.47 | 87.89 | 88.73 | 88.73 | 3.630e+6 |
| 2025-07-23 | ELV | 278.91 | 291.73 | 277.13 | 291.69 | 291.69 | 3.250e+6 |
| 2025-07-23 | MA | 554.48 | 559.94 | 551.98 | 559.54 | 559.54 | 2.181e+6 |
| 2025-07-23 | HPQ | 24.73 | 25.08 | 24.55 | 24.92 | 24.92 | 7.220e+6 |
| 2025-07-23 | EG | 333.18 | 333.52 | 327.48 | 329.74 | 329.74 | 210,600 |
| 2025-07-23 | EMC | 29.65 | 29.83 | 29.65 | 29.83 | 29.83 | 8,900 |
| 2025-07-23 | ED | 100.04 | 100.56 | 98.68 | 99.25 | 99.25 | 2.563e+6 |
| 2025-07-23 | JBL | 221.7 | 228.86 | 221.46 | 228.85 | 228.85 | 1.282e+6 |
| 2025-07-23 | CRL | 166.98 | 169.6 | 165.88 | 167.95 | 167.95 | 790,871 |
| 2025-07-23 | GOOG | 191.93 | 192.93 | 189.75 | 191.08 | 191.08 | 3.407e+7 |
| 2025-07-23 | HLT | 264.35 | 270.96 | 263.46 | 266.3 | 266.3 | 3.727e+6 |
| 2025-07-23 | KLAC | 893.64 | 894.24 | 874.18 | 891.35 | 891.35 | 1.208e+6 |
| 2025-07-23 | GM | 49.55 | 52.9 | 49.52 | 52.76 | 52.76 | 2.566e+7 |
| 2025-07-23 | GNW | 7.53 | 7.53 | 7.4 | 7.46 | 7.46 | 3.226e+6 |
| 2025-07-23 | HIG | 121.85 | 122.37 | 120.54 | 121.69 | 121.69 | 1.625e+6 |
| 2025-07-23 | FLR | 54.78 | 56.01 | 54.35 | 55.64 | 55.64 | 2.880e+6 |
| 2025-07-23 | EXE | 95.54 | 95.74 | 92.66 | 95.64 | 95.64 | 4.970e+6 |
| 2025-07-23 | DHR | 199.47 | 200.67 | 193.79 | 196.85 | 196.85 | 6.375e+6 |
| 2025-07-23 | GEHC | 77.47 | 77.67 | 76.57 | 77.12 | 77.12 | 2.337e+6 |
| 2025-07-23 | GNRC | 151.54 | 153.68 | 150.62 | 152.92 | 152.92 | 710,424 |
| 2025-07-23 | FTI | 32.57 | 33.75 | 32.47 | 33.46 | 33.46 | 6.488e+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 |