Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119751–119800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | FOX | 50.97 | 51.59 | 50.79 | 51.37 | 51.37 | 929,838 |
| 2025-07-23 | MAS | 66.31 | 67.08 | 65.68 | 66.61 | 66.61 | 3.402e+6 |
| 2025-07-23 | FCX | 44.3 | 45.7 | 44.21 | 44.48 | 44.48 | 2.314e+7 |
| 2025-07-23 | ILMN | 104.03 | 106.17 | 102.79 | 104.61 | 104.61 | 3.152e+6 |
| 2025-07-23 | EOG | 115.19 | 115.91 | 114.18 | 115.74 | 115.74 | 2.798e+6 |
| 2025-07-23 | CRM | 262.38 | 266.91 | 260.97 | 265.66 | 265.66 | 5.621e+6 |
| 2025-07-23 | LRCX | 97.79 | 97.91 | 95.94 | 96.64 | 96.64 | 1.201e+7 |
| 2025-07-23 | EQT | 52.69 | 53.36 | 50.68 | 51.37 | 51.37 | 2.439e+7 |
| 2025-07-23 | AMP | 531.76 | 532.44 | 526.61 | 529.89 | 529.89 | 462,009 |
| 2025-07-23 | CIEN | 84.95 | 87.29 | 84.38 | 86.75 | 86.75 | 1.504e+6 |
| 2025-07-23 | ALL | 195.45 | 195.58 | 193.04 | 194.73 | 194.73 | 1.743e+6 |
| 2025-07-23 | BAC | 47.23 | 47.53 | 47.04 | 47.36 | 47.36 | 3.138e+7 |
| 2025-07-23 | FBIN | 54.93 | 55.43 | 53.95 | 55.02 | 55.02 | 1.447e+6 |
| 2025-07-23 | HCA | 351.3 | 355.37 | 348.48 | 351.59 | 351.59 | 1.237e+6 |
| 2025-07-23 | FISV | 137 | 143.25 | 128.22 | 143 | 143 | 2.901e+7 |
| 2025-07-23 | EXPD | 114.62 | 115.75 | 114.18 | 114.83 | 114.83 | 803,439 |
| 2025-07-23 | BIO | 249.03 | 259.29 | 249.03 | 257.07 | 257.07 | 338,300 |
| 2025-07-23 | CMI | 354.08 | 357.77 | 352.5 | 356.27 | 356.27 | 1.099e+6 |
| 2025-07-23 | EQR | 66.11 | 66.23 | 65.63 | 66.07 | 66.07 | 1.625e+6 |
| 2025-07-23 | IDXX | 533.32 | 542 | 533.32 | 540.68 | 540.68 | 489,035 |
| 2025-07-23 | INTC | 23.26 | 23.62 | 22.92 | 23.49 | 23.49 | 6.871e+7 |
| 2025-07-23 | DELL | 124.17 | 126.5 | 123.91 | 125.83 | 125.83 | 4.176e+6 |
| 2025-07-23 | APA | 18.35 | 18.87 | 18.23 | 18.69 | 18.69 | 4.992e+6 |
| 2025-07-23 | IQV | 191.27 | 194.88 | 186.32 | 194.24 | 194.24 | 5.028e+6 |
| 2025-07-23 | HP | 15.52 | 16.47 | 15.52 | 16.45 | 16.45 | 2.004e+6 |
| 2025-07-23 | AZO | 3,764 | 3,773.87 | 3,705.89 | 3,771.19 | 3,771.19 | 123,018 |
| 2025-07-23 | FDS | 411.38 | 413.14 | 408.48 | 411.27 | 411.27 | 310,835 |
| 2025-07-23 | CPAY | 336.64 | 344.84 | 332.58 | 344.14 | 344.14 | 592,126 |
| 2025-07-23 | APP | 352.98 | 363.68 | 349.21 | 362.12 | 362.12 | 3.626e+6 |
| 2025-07-23 | KVUE | 21.68 | 21.75 | 21.34 | 21.52 | 21.52 | 1.838e+7 |
| 2025-07-23 | INFO | 22.28 | 22.36 | 22.26 | 22.36 | 22.36 | 400 |
| 2025-07-23 | F | 10.75 | 10.93 | 10.75 | 10.85 | 10.85 | 7.616e+7 |
| 2025-07-23 | IPG | 25.4 | 26.27 | 25.15 | 26.21 | 26.21 | 8.673e+6 |
| 2025-07-23 | HST | 15.94 | 16.14 | 15.87 | 15.92 | 15.92 | 8.869e+6 |
| 2025-07-23 | ETSY | 63.68 | 64.01 | 62.04 | 62.86 | 62.86 | 4.298e+6 |
| 2025-07-23 | GWW | 1,033.39 | 1,037.65 | 1,030.24 | 1,035.75 | 1,035.75 | 203,807 |
| 2025-07-23 | EA | 156.15 | 156.43 | 152.83 | 153.27 | 153.27 | 2.587e+6 |
| 2025-07-23 | FMC | 42.48 | 42.75 | 42.16 | 42.68 | 42.68 | 1.108e+6 |
| 2025-07-23 | GOOGL | 191.08 | 192.1 | 188.76 | 189.81 | 189.81 | 5.868e+7 |
| 2025-07-23 | HAS | 75.59 | 75.98 | 72.27 | 74.95 | 74.95 | 5.353e+6 |
| 2025-07-23 | FICO | 1,525 | 1,543.95 | 1,512.25 | 1,531.26 | 1,531.26 | 248,600 |
| 2025-07-23 | HBAN | 16.28 | 16.41 | 16.18 | 16.36 | 16.36 | 3.891e+7 |
| 2025-07-23 | ETR | 86.86 | 87.12 | 85.41 | 85.92 | 85.92 | 2.539e+6 |
| 2025-07-23 | J | 138.91 | 140.45 | 138.6 | 140.26 | 140.26 | 431,200 |
| 2025-07-23 | ERIE | 359.48 | 362.09 | 355.43 | 359.84 | 359.84 | 187,400 |
| 2025-07-23 | KIM | 21.36 | 21.42 | 21.23 | 21.36 | 21.36 | 2.789e+6 |
| 2025-07-23 | FOSL | 1.84 | 1.9 | 1.74 | 1.82 | 1.82 | 498,404 |
| 2025-07-23 | LITE | 101.67 | 104.61 | 99.92 | 102.13 | 102.13 | 2.827e+6 |
| 2025-07-23 | JBHT | 151.58 | 151.88 | 148.23 | 148.41 | 148.41 | 1.362e+6 |
| 2025-07-23 | JCI | 107.91 | 109.48 | 107.6 | 109.02 | 109.02 | 6.925e+6 |