Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119801–119850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | LUMN | 4.47 | 4.58 | 4.45 | 4.57 | 4.57 | 5.952e+6 |
| 2025-07-23 | EIX | 50.21 | 50.39 | 49.75 | 50.15 | 50.15 | 2.929e+6 |
| 2025-07-23 | JEF | 55.09 | 55.58 | 54.88 | 55.41 | 55.41 | 1.076e+6 |
| 2025-07-23 | FOXA | 55.41 | 56.18 | 55.29 | 55.93 | 55.93 | 1.848e+6 |
| 2025-07-23 | AN | 202.29 | 206.58 | 202 | 204.67 | 204.67 | 694,500 |
| 2025-07-23 | IBM | 277.21 | 280.9 | 274.42 | 274.98 | 274.98 | 8.106e+6 |
| 2025-07-23 | JKHY | 178.62 | 179.2 | 177.19 | 178.63 | 178.63 | 357,200 |
| 2025-07-23 | LVS | 47.47 | 47.99 | 47.4 | 47.73 | 47.73 | 6.858e+6 |
| 2025-07-23 | LNT | 63.73 | 64.03 | 62.44 | 62.87 | 62.87 | 2.407e+6 |
| 2025-07-23 | JNJ | 165.43 | 165.94 | 163.46 | 165.92 | 165.92 | 1.062e+7 |
| 2025-07-23 | EXPE | 189.06 | 191.21 | 188.08 | 191.09 | 191.09 | 1.261e+6 |
| 2025-07-23 | GE | 259.53 | 262.72 | 258.95 | 262.17 | 262.17 | 4.690e+6 |
| 2025-07-23 | LH | 252.07 | 254.21 | 246.65 | 248.58 | 248.58 | 1.329e+6 |
| 2025-07-23 | JPM | 288.64 | 292.73 | 288.35 | 292.5 | 292.5 | 7.084e+6 |
| 2025-07-23 | EW | 77.07 | 77.54 | 76.58 | 76.91 | 76.91 | 5.237e+6 |
| 2025-07-23 | FSLR | 180.68 | 181.88 | 176.88 | 179.77 | 179.77 | 1.894e+6 |
| 2025-07-23 | K | 78.86 | 78.98 | 78.74 | 78.76 | 78.76 | 3.113e+6 |
| 2025-07-23 | GEV | 594.71 | 632.61 | 583.98 | 627.93 | 627.93 | 7.081e+6 |
| 2025-07-23 | APH | 106.67 | 108.28 | 94.69 | 100.18 | 100.18 | 3.006e+7 |
| 2025-07-23 | INCY | 69.34 | 70.83 | 69.24 | 70.69 | 70.69 | 1.276e+6 |
| 2025-07-23 | DD | 32.1 | 32.1 | 31.34 | 31.46 | 31.46 | 7.513e+6 |
| 2025-07-23 | FITB | 41.77 | 41.91 | 41.23 | 41.63 | 41.63 | 6.895e+6 |
| 2025-07-23 | ICE | 179.01 | 179.96 | 178.12 | 179.38 | 179.38 | 1.994e+6 |
| 2025-07-23 | FAST | 46.25 | 46.65 | 46.18 | 46.46 | 46.46 | 5.964e+6 |
| 2025-07-23 | GPN | 83.24 | 83.89 | 82.34 | 83.13 | 83.13 | 2.489e+6 |
| 2025-07-23 | EPAM | 170.97 | 171.89 | 167.43 | 171.06 | 171.06 | 1.121e+6 |
| 2025-07-23 | GIS | 49.15 | 49.49 | 48.92 | 49.1 | 49.1 | 4.629e+6 |
| 2025-07-23 | CRH | 94.97 | 95.69 | 94.53 | 95.49 | 95.49 | 3.374e+6 |
| 2025-07-23 | FTV | 51.25 | 51.25 | 50.77 | 50.93 | 50.93 | 2.929e+6 |
| 2025-07-23 | ISRG | 522.5 | 530.35 | 491.86 | 501.95 | 501.95 | 4.660e+6 |
| 2025-07-23 | LMT | 405.53 | 414.95 | 402.83 | 411.05 | 411.05 | 4.579e+6 |
| 2025-07-23 | CL | 87.2 | 87.21 | 86.53 | 87.13 | 87.13 | 3.520e+6 |
| 2025-07-23 | EVRG | 67.47 | 67.65 | 66.86 | 67.14 | 67.14 | 1.665e+6 |
| 2025-07-23 | KEY | 18.23 | 18.33 | 18.04 | 18.22 | 18.22 | 4.431e+7 |
| 2025-07-23 | GL | 122.91 | 124.41 | 121.72 | 124.04 | 124.04 | 788,711 |
| 2025-07-23 | EMN | 77.22 | 77.58 | 76.53 | 76.81 | 76.81 | 778,855 |
| 2025-07-23 | CBOE | 238.87 | 241.69 | 236.02 | 238.75 | 238.75 | 845,807 |
| 2025-07-23 | LUV | 37.02 | 37.31 | 36.82 | 36.91 | 36.91 | 1.269e+7 |
| 2025-07-23 | FANG | 139.02 | 140.46 | 138.04 | 140.08 | 140.08 | 1.249e+6 |
| 2025-07-23 | EFX | 236.29 | 244.43 | 235.55 | 243.3 | 243.3 | 1.838e+6 |
| 2025-07-23 | FL | 25.65 | 25.68 | 25.33 | 25.48 | 25.48 | 3.771e+6 |
| 2025-07-23 | BF-B | 29.55 | 30.39 | 29.2 | 30.15 | 30.15 | 5.841e+6 |
| 2025-07-23 | FIX | 537.52 | 553.71 | 537.05 | 546.68 | 546.68 | 340,745 |
| 2025-07-23 | IVZ | 20.68 | 20.91 | 20.3 | 20.71 | 20.71 | 1.432e+7 |
| 2025-07-23 | BSX | 107.06 | 108.94 | 105.75 | 107.76 | 107.76 | 1.512e+7 |
| 2025-07-23 | GD | 305.97 | 314.63 | 304.62 | 312.82 | 312.82 | 2.416e+6 |
| 2025-07-23 | COTY | 5.11 | 5.15 | 5.04 | 5.09 | 5.09 | 6.801e+6 |
| 2025-07-23 | GPC | 130.66 | 131.95 | 129.45 | 131.44 | 131.44 | 1.597e+6 |
| 2025-07-23 | APD | 293.58 | 294.54 | 291.12 | 291.96 | 291.96 | 654,600 |
| 2025-07-23 | GDDY | 169.24 | 169.37 | 167.12 | 167.13 | 167.13 | 1.435e+6 |