Daily OHLCV (FMP)

prices1,797,144 filas← volver al catálogo

Filtros

Resultados

119701–119750 de 1,797,144

date	ticker	open	high	low	close	adj_close	volume
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
2025-07-23	IRM	96.71	97.19	96.05	96.76	96.76	647,000
2025-07-23	CPT	112.22	112.4	111.09	111.71	111.71	841,704
2025-07-23	APO	148.62	150.02	147.24	149.46	149.46	2.291e+6
2025-07-23	LOW	223.48	225.75	222.58	225.38	225.38	2.337e+6
2025-07-23	DRI	205.17	206.57	203.48	203.73	203.73	1.100e+6
2025-07-23	HRB	54.18	55.01	53.92	54.89	54.89	899,713
2025-07-23	ETN	372.2	377.84	371.56	375.9	375.9	2.355e+6
2025-07-23	BRK-B	480.25	484.45	479.2	482.63	482.63	4.386e+6
2025-07-23	CAT	417.01	425.12	416.47	424.55	424.55	3.255e+6
2025-07-23	DNB	9.11	9.13	9.1	9.13	9.13	2.888e+6
2025-07-23	CHD	97.02	97.12	95.51	95.8	95.8	2.294e+6
2025-07-23	CHRW	98.23	99.61	97.71	99.36	99.36	1.064e+6
2025-07-23	HWM	183.4	186.36	182.69	185.98	185.98	2.770e+6
2025-07-23	DUK	116.75	116.76	114.89	115.48	115.48	3.310e+6
2025-07-23	GRMN	226.31	229.38	226.2	229.27	229.27	555,680
2025-07-23	CTRA	23.02	23.03	22.54	22.84	22.84	6.381e+6
2025-07-23	HSY	176.76	180.02	176.51	177.9	177.9	1.782e+6
2025-07-23	FLS	53.99	54.5	53.8	54.2	54.2	1.837e+6
2025-07-23	CTVA	73.36	73.77	73.09	73.36	73.36	3.828e+6
2025-07-23	HUM	232.66	234.48	227.9	234.31	234.31	1.915e+6
2025-07-23	GT	11.41	11.55	11.25	11.54	11.54	6.579e+6
2025-07-23	HD	364.79	370.85	364.64	369.35	369.35	3.238e+6
2025-07-23	KKR	145.25	147.47	143.96	147.29	147.29	2.491e+6
2025-07-23	EQIX	780.46	783.25	775.78	778.5	778.5	429,350
2025-07-23	HON	232.53	235.37	232.16	234.16	234.16	3.829e+6
2025-07-23	LYB	62.45	63.32	62.06	63.06	63.06	3.573e+6
2025-07-23	ATI	93.02	94.87	93.02	94.09	94.09	1.068e+6
2025-07-23	KMI	25.8	25.91	25.42	25.74	25.74	2.234e+7
2025-07-23	HAL	21.22	21.75	21.05	21.56	21.56	1.559e+7
2025-07-23	EME	564.03	573.18	562.38	572.82	572.82	231,858
2025-07-23	MAC	17.05	17.27	16.87	17.23	17.23	2.083e+6
2025-07-23	GILD	108.52	111.72	108.28	111.4	111.4	5.229e+6
2025-07-23	GEN	30.08	30.24	29.81	30.1	30.1	2.635e+6
2025-07-23	IFF	76.13	76.49	75.53	76.03	76.03	1.779e+6
2025-07-23	DXC	14.83	14.93	14.61	14.83	14.83	1.399e+6
2025-07-23	HRL	28.41	28.64	28.26	28.39	28.39	2.457e+6
2025-07-23	LEG	10.32	10.45	10.26	10.44	10.44	1.676e+6
2025-07-23	ARES	175.33	176.08	174.09	175.89	175.89	871,964
2025-07-23	M	12.82	12.89	12.34	12.41	12.41	9.053e+6
2025-07-23	IR	86.31	87.17	85.67	86.74	86.74	2.835e+6
2025-07-23	CNC	28.06	29.51	27.93	29.42	29.42	2.647e+7
2025-07-23	FRT	92.98	92.98	91.9	92.51	92.51	503,200
2025-07-23	CNX	32.89	33.46	32.41	33.13	33.13	2.359e+6

← anterior siguiente →