Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
119851–119900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | GME | 24.46 | 24.75 | 23.81 | 23.96 | 23.96 | 8.305e+6 |
| 2025-07-23 | DECK | 107.91 | 108.85 | 106.67 | 108.09 | 108.09 | 3.429e+6 |
| 2025-07-23 | ECL | 269.32 | 269.32 | 265.32 | 266.39 | 266.39 | 971,400 |
| 2025-07-23 | BXP | 69.15 | 69.69 | 68.6 | 69.16 | 69.16 | 1.056e+6 |
| 2025-07-23 | FTNT | 104.91 | 105.15 | 103.14 | 105.06 | 105.06 | 2.583e+6 |
| 2025-07-23 | LULU | 225 | 226.24 | 222.87 | 224.03 | 224.03 | 2.212e+6 |
| 2025-07-23 | HII | 253.98 | 262.31 | 253.98 | 262.27 | 262.27 | 587,253 |
| 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 |
| 2025-07-22 | MAT | 19.95 | 20.33 | 19.88 | 19.89 | 19.89 | 4.995e+6 |
| 2025-07-22 | NVR | 7,506.89 | 7,945.07 | 7,506.89 | 7,909.52 | 7,909.52 | 28,702 |
| 2025-07-22 | SBNY | 0.6 | 0.6 | 0.52 | 0.56 | 0.56 | 7,100 |
| 2025-07-22 | UA | 6.66 | 6.81 | 6.62 | 6.76 | 6.76 | 2.465e+6 |
| 2025-07-22 | MBC | 11.23 | 11.78 | 11.16 | 11.7 | 11.7 | 665,500 |
| 2025-07-22 | SCHW | 95.14 | 95.41 | 93.8 | 94.2 | 94.2 | 8.865e+6 |
| 2025-07-22 | ZTS | 145.93 | 149.49 | 145.48 | 149.37 | 149.37 | 4.561e+6 |
| 2025-07-22 | MCD | 290.82 | 294.98 | 290.02 | 294.07 | 294.07 | 2.672e+6 |
| 2025-07-22 | SE | 154.96 | 156.09 | 151.06 | 154.82 | 154.82 | 4.410e+6 |
| 2025-07-22 | TRGP | 159.71 | 160.71 | 157.87 | 158.91 | 158.91 | 1.650e+6 |
| 2025-07-22 | MCHP | 71.48 | 73.57 | 71.17 | 73.28 | 73.28 | 8.819e+6 |
| 2025-07-22 | SEDG | 29.19 | 32.45 | 29.08 | 31.86 | 31.86 | 9.446e+6 |
| 2025-07-22 | PLL | 8.01 | 8.63 | 7.98 | 8.18 | 8.18 | 681,500 |
| 2025-07-22 | MCK | 709.11 | 717.06 | 704.53 | 707.37 | 707.37 | 366,414 |