Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120301–120350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | ARE | 75.16 | 77.98 | 74.39 | 77.05 | 77.05 | 2.554e+6 |
| 2025-07-22 | IEX | 178.21 | 182.76 | 178.21 | 182.44 | 182.44 | 468,405 |
| 2025-07-22 | IT | 354.95 | 360.49 | 353.57 | 356.52 | 356.52 | 1.170e+6 |
| 2025-07-22 | HSIC | 69.48 | 72.25 | 69.42 | 72.2 | 72.2 | 1.384e+6 |
| 2025-07-22 | ITW | 250.48 | 255.89 | 250.2 | 255.25 | 255.25 | 765,532 |
| 2025-07-22 | LW | 46.82 | 47.89 | 46.73 | 47.74 | 47.74 | 3.397e+6 |
| 2025-07-22 | COF | 212.37 | 215.22 | 210.91 | 214.27 | 214.27 | 4.398e+6 |
| 2025-07-22 | ESS | 277.13 | 283.98 | 277.13 | 283.34 | 283.34 | 354,643 |
| 2025-07-22 | FDX | 223.04 | 228.57 | 222.74 | 228.13 | 228.13 | 1.834e+6 |
| 2025-07-22 | EXC | 42.77 | 43.58 | 42.69 | 43.3 | 43.3 | 4.629e+6 |
| 2025-07-22 | IPGP | 74.28 | 75.63 | 72.8 | 75.46 | 75.46 | 203,900 |
| 2025-07-22 | CMG | 52.67 | 52.98 | 51.53 | 52.38 | 52.38 | 1.593e+7 |
| 2025-07-22 | FE | 39.66 | 40.16 | 39.59 | 39.95 | 39.95 | 3.485e+6 |
| 2025-07-22 | EMR | 140.75 | 142.62 | 139.63 | 142.03 | 142.03 | 2.685e+6 |
| 2025-07-22 | CPB | 29.62 | 30.97 | 29.54 | 30.8 | 30.8 | 4.736e+6 |
| 2025-07-22 | IP | 49.15 | 50.27 | 48.91 | 50.26 | 50.26 | 4.117e+6 |
| 2025-07-22 | HOOD | 103.71 | 105.93 | 98.75 | 101.85 | 101.85 | 4.467e+7 |
| 2025-07-22 | LKQ | 35.82 | 37.01 | 35.82 | 36.93 | 36.93 | 2.350e+6 |
| 2025-07-22 | CPRT | 46.05 | 46.86 | 45.93 | 46.39 | 46.39 | 6.764e+6 |
| 2025-07-22 | COP | 88.32 | 90.3 | 88.22 | 89.99 | 89.99 | 5.546e+6 |
| 2025-07-22 | CMS | 70.38 | 71.42 | 70.19 | 71.4 | 71.4 | 1.526e+6 |
| 2025-07-22 | COR | 290.46 | 294.25 | 288.77 | 290.76 | 290.76 | 868,300 |
| 2025-07-22 | IRM | 96.13 | 96.92 | 95.74 | 96.68 | 96.68 | 858,047 |
| 2025-07-22 | CPT | 109.97 | 112.32 | 109.77 | 112.18 | 112.18 | 525,208 |
| 2025-07-22 | APO | 146.38 | 147.58 | 144.38 | 147.3 | 147.3 | 2.034e+6 |
| 2025-07-22 | LOW | 218.35 | 222.85 | 217.22 | 222.45 | 222.45 | 2.880e+6 |
| 2025-07-22 | DRI | 202.07 | 204.84 | 201.61 | 204.46 | 204.46 | 754,615 |
| 2025-07-22 | BRK-B | 475.5 | 483.14 | 475 | 478.13 | 478.13 | 4.522e+6 |
| 2025-07-22 | EL | 85.19 | 88.18 | 84.92 | 88.06 | 88.06 | 3.028e+6 |
| 2025-07-22 | EOG | 113.63 | 115.29 | 113.27 | 114.82 | 114.82 | 2.200e+6 |
| 2025-07-22 | CHD | 95.46 | 97.5 | 95.43 | 96.84 | 96.84 | 1.841e+6 |
| 2025-07-22 | HCA | 367.3 | 372.4 | 343.84 | 349.3 | 349.3 | 2.986e+6 |
| 2025-07-22 | DNB | 9.1 | 9.13 | 9.1 | 9.12 | 9.12 | 1.561e+6 |
| 2025-07-22 | CHRW | 95.86 | 97.89 | 95.86 | 97.73 | 97.73 | 888,115 |
| 2025-07-22 | HWM | 184.6 | 186.47 | 179.87 | 182.93 | 182.93 | 3.283e+6 |
| 2025-07-22 | DUK | 116.07 | 117.86 | 115.86 | 116.66 | 116.66 | 3.195e+6 |
| 2025-07-22 | EXE | 96.54 | 98.24 | 95.54 | 96.52 | 96.52 | 4.294e+6 |
| 2025-07-22 | GRMN | 223.71 | 225.22 | 222.77 | 225.03 | 225.03 | 591,200 |
| 2025-07-22 | GPN | 80.86 | 83.48 | 80.86 | 83.33 | 83.33 | 2.380e+6 |
| 2025-07-22 | CTRA | 22.43 | 23.07 | 22.39 | 22.99 | 22.99 | 9.018e+6 |
| 2025-07-22 | HSY | 170.82 | 177.32 | 170.23 | 176.41 | 176.41 | 2.194e+6 |
| 2025-07-22 | FLS | 52.87 | 53.56 | 52.17 | 53.34 | 53.34 | 1.739e+6 |
| 2025-07-22 | CTVA | 72.62 | 73.76 | 72.48 | 73.21 | 73.21 | 3.734e+6 |
| 2025-07-22 | HUM | 221.39 | 229.18 | 221.26 | 228.38 | 228.38 | 1.623e+6 |
| 2025-07-22 | GEN | 29.88 | 30.04 | 29.7 | 29.95 | 29.95 | 2.916e+6 |
| 2025-07-22 | BSX | 104.23 | 104.56 | 103.16 | 103.16 | 103.16 | 7.924e+6 |
| 2025-07-22 | HPQ | 24.03 | 24.48 | 23.91 | 24.47 | 24.47 | 7.841e+6 |
| 2025-07-22 | EPAM | 166.55 | 169.62 | 166.17 | 168.73 | 168.73 | 579,400 |
| 2025-07-22 | KKR | 143.38 | 144.27 | 141.32 | 144.02 | 144.02 | 2.042e+6 |
| 2025-07-22 | DXC | 14.5 | 14.8 | 14.44 | 14.63 | 14.63 | 1.318e+6 |