Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120251–120300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | DHI | 142.96 | 151.98 | 139.37 | 151.73 | 151.73 | 1.310e+7 |
| 2025-07-22 | DIS | 119.94 | 120.62 | 119.75 | 120.25 | 120.25 | 5.615e+6 |
| 2025-07-22 | DLR | 173.78 | 175.64 | 173.22 | 175.47 | 175.47 | 1.663e+6 |
| 2025-07-22 | DLTR | 112.78 | 115.2 | 112.48 | 114.77 | 114.77 | 4.922e+6 |
| 2025-07-22 | DOV | 185.02 | 188.4 | 185.02 | 188.04 | 188.04 | 859,121 |
| 2025-07-22 | DOW | 27.33 | 28.55 | 27.33 | 28.46 | 28.46 | 9.296e+6 |
| 2025-07-22 | DPZ | 459.17 | 476.5 | 452.23 | 474.79 | 474.79 | 1.235e+6 |
| 2025-07-22 | DTE | 134.84 | 136.35 | 134.66 | 136.13 | 136.13 | 918,500 |
| 2025-07-22 | DVA | 140.9 | 146.86 | 140.5 | 146.05 | 146.05 | 970,735 |
| 2025-07-22 | DVN | 31.88 | 32.44 | 31.86 | 32.21 | 32.21 | 6.161e+6 |
| 2025-07-22 | DXCM | 84.49 | 85.65 | 84.25 | 85.12 | 85.12 | 1.972e+6 |
| 2025-07-22 | EBAY | 78.69 | 81.1 | 78.56 | 80.95 | 80.95 | 4.215e+6 |
| 2025-07-22 | KDP | 32.48 | 33.03 | 32.36 | 32.91 | 32.91 | 9.815e+6 |
| 2025-07-22 | KEYS | 162.89 | 165.9 | 162.33 | 165.27 | 165.27 | 692,400 |
| 2025-07-22 | KHC | 26.27 | 27.49 | 26.24 | 27.46 | 27.46 | 1.829e+7 |
| 2025-07-22 | KMB | 122.51 | 124.8 | 122.28 | 124.56 | 124.56 | 2.041e+6 |
| 2025-07-22 | KO | 67.96 | 68.76 | 67.22 | 68.17 | 68.17 | 2.234e+7 |
| 2025-07-22 | KR | 70.49 | 71.81 | 70.34 | 71.13 | 71.13 | 7.421e+6 |
| 2025-07-22 | KSS | 19.31 | 20.91 | 12.09 | 14.02 | 14.02 | 2.093e+8 |
| 2025-07-22 | L | 91.35 | 92.14 | 90.88 | 91.86 | 91.86 | 1.654e+6 |
| 2025-07-22 | LDOS | 160.05 | 161.22 | 157.68 | 160.17 | 160.17 | 886,100 |
| 2025-07-22 | LEN | 112.53 | 117.57 | 112.26 | 116.88 | 116.88 | 5.242e+6 |
| 2025-07-22 | LHX | 258.26 | 261.78 | 257.1 | 261.25 | 261.25 | 1.600e+6 |
| 2025-07-22 | LII | 593.44 | 615.07 | 593.44 | 614.99 | 614.99 | 598,600 |
| 2025-07-22 | LIN | 465.66 | 471.55 | 464.15 | 467.23 | 467.23 | 1.405e+6 |
| 2025-07-22 | LYV | 149.28 | 151.31 | 147.41 | 150.97 | 150.97 | 1.890e+6 |
| 2025-07-22 | MAA | 144.89 | 148.21 | 144.89 | 147.95 | 147.95 | 678,839 |
| 2025-07-22 | MAR | 270.22 | 270.91 | 267.67 | 270.59 | 270.59 | 1.468e+6 |
| 2025-07-22 | COHR | 99.93 | 99.93 | 94.58 | 97.02 | 97.02 | 2.940e+6 |
| 2025-07-22 | HOG | 23.07 | 23.94 | 23.07 | 23.86 | 23.86 | 1.595e+6 |
| 2025-07-22 | COIN | 419.1 | 420.98 | 394.37 | 404.44 | 404.44 | 1.455e+7 |
| 2025-07-22 | ATO | 156.1 | 157.96 | 155.9 | 156.19 | 156.19 | 495,519 |
| 2025-07-22 | HOLX | 64.03 | 65.59 | 63.92 | 65.37 | 65.37 | 1.958e+6 |
| 2025-07-22 | COO | 72.3 | 73.75 | 72.21 | 73.03 | 73.03 | 2.833e+6 |
| 2025-07-22 | HUBB | 418.47 | 425.84 | 414.93 | 424.71 | 424.71 | 395,371 |
| 2025-07-22 | LLY | 757.97 | 772.82 | 757.14 | 770.98 | 770.98 | 2.497e+6 |
| 2025-07-22 | ES | 62.97 | 63.77 | 62.59 | 63.7 | 63.7 | 1.592e+6 |
| 2025-07-22 | HPE | 20.29 | 20.33 | 19.9 | 20.05 | 20.05 | 1.349e+7 |
| 2025-07-22 | COST | 943.49 | 952.34 | 935.98 | 936.34 | 936.34 | 1.800e+6 |
| 2025-07-22 | CRWD | 481.5 | 485.46 | 470 | 471.23 | 471.23 | 1.976e+6 |
| 2025-07-22 | HBI | 4.49 | 4.67 | 4.49 | 4.65 | 4.65 | 3.999e+6 |
| 2025-07-22 | IBKR | 61.58 | 62.25 | 59.42 | 62.03 | 62.03 | 7.217e+6 |
| 2025-07-22 | EXR | 143.03 | 146.29 | 142.29 | 146.17 | 146.17 | 689,368 |
| 2025-07-22 | APTV | 69.05 | 70.2 | 68.3 | 69.97 | 69.97 | 1.851e+6 |
| 2025-07-22 | FFIV | 300.4 | 300.43 | 296.66 | 297.82 | 297.82 | 346,063 |
| 2025-07-22 | INTU | 762.29 | 765.93 | 755.18 | 761.62 | 761.62 | 1.028e+6 |
| 2025-07-22 | CNP | 36.71 | 37.15 | 36.6 | 36.93 | 36.93 | 5.471e+6 |
| 2025-07-22 | INVH | 31.06 | 31.56 | 31.02 | 31.53 | 31.53 | 2.944e+6 |
| 2025-07-22 | FIS | 78.59 | 80.05 | 78.46 | 79.99 | 79.99 | 1.646e+6 |
| 2025-07-22 | ENPH | 40.17 | 43.25 | 39.97 | 42.5 | 42.5 | 1.822e+7 |