Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120351–120400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | LYB | 59.01 | 61.96 | 58.95 | 61.36 | 61.36 | 5.420e+6 |
| 2025-07-22 | ATI | 92.33 | 92.7 | 89.62 | 92.46 | 92.46 | 1.737e+6 |
| 2025-07-22 | KMI | 26.08 | 26.24 | 25.87 | 25.89 | 25.89 | 1.320e+7 |
| 2025-07-22 | MAC | 16.38 | 17.03 | 16.38 | 16.96 | 16.96 | 2.079e+6 |
| 2025-07-22 | CRM | 261.46 | 264.34 | 260.47 | 262.05 | 262.05 | 5.001e+6 |
| 2025-07-22 | EQT | 52.68 | 54.04 | 52.45 | 53.72 | 53.72 | 1.381e+7 |
| 2025-07-22 | BAC | 46.83 | 47.39 | 46.69 | 47 | 47 | 3.475e+7 |
| 2025-07-22 | AMP | 528.61 | 530.82 | 523.87 | 529.52 | 529.52 | 305,823 |
| 2025-07-22 | IFF | 75.01 | 76.35 | 74.8 | 75.52 | 75.52 | 2.882e+6 |
| 2025-07-22 | FLR | 54.05 | 54.36 | 52.27 | 54.04 | 54.04 | 2.919e+6 |
| 2025-07-22 | LEG | 9.8 | 10.27 | 9.77 | 10.19 | 10.19 | 1.886e+6 |
| 2025-07-22 | INFO | 22.05 | 22.18 | 22.05 | 22.18 | 22.18 | 3,800 |
| 2025-07-22 | AZO | 3,730.29 | 3,775.98 | 3,706.04 | 3,773.71 | 3,773.71 | 101,528 |
| 2025-07-22 | CNC | 27.64 | 28.31 | 27.57 | 27.89 | 27.89 | 1.902e+7 |
| 2025-07-22 | FRT | 91.83 | 93.01 | 91.63 | 92.9 | 92.9 | 413,702 |
| 2025-07-22 | ETSY | 60.6 | 64.08 | 60.43 | 63.69 | 63.69 | 7.328e+6 |
| 2025-07-22 | ILMN | 95.19 | 102.29 | 95.11 | 102.03 | 102.03 | 2.627e+6 |
| 2025-07-22 | FOX | 50.63 | 51.38 | 50.4 | 50.83 | 50.83 | 657,700 |
| 2025-07-22 | LITE | 103.13 | 103.48 | 97.55 | 99.63 | 99.63 | 3.131e+6 |
| 2025-07-22 | HP | 14.83 | 15.45 | 14.78 | 15.36 | 15.36 | 1.715e+6 |
| 2025-07-22 | MA | 553.29 | 557.67 | 552.73 | 556.23 | 556.23 | 2.011e+6 |
| 2025-07-22 | IR | 83.76 | 85.44 | 83.49 | 85.36 | 85.36 | 2.593e+6 |
| 2025-07-22 | FISV | 165.5 | 167.39 | 164.61 | 165.98 | 165.98 | 4.730e+6 |
| 2025-07-22 | COTY | 4.82 | 5.07 | 4.81 | 5.01 | 5.01 | 1.499e+7 |
| 2025-07-22 | LH | 243.65 | 253 | 243.04 | 250.13 | 250.13 | 1.008e+6 |
| 2025-07-22 | LRCX | 100.51 | 100.63 | 96.57 | 97.22 | 97.22 | 1.417e+7 |
| 2025-07-22 | CPAY | 331.66 | 336.78 | 328.6 | 334.29 | 334.29 | 374,244 |
| 2025-07-22 | GILD | 106.33 | 108.85 | 106 | 108.07 | 108.07 | 4.488e+6 |
| 2025-07-22 | FCX | 45.24 | 45.89 | 44.8 | 45.43 | 45.43 | 1.532e+7 |
| 2025-07-22 | LMT | 414.34 | 428.75 | 401.95 | 402.57 | 402.57 | 8.887e+6 |
| 2025-07-22 | EME | 558.82 | 561.07 | 539.21 | 558.16 | 558.16 | 315,051 |
| 2025-07-22 | AN | 200.24 | 202.59 | 199.67 | 201.91 | 201.91 | 372,303 |
| 2025-07-22 | CMI | 339.55 | 352.59 | 338.59 | 351.61 | 351.61 | 1.453e+6 |
| 2025-07-22 | ISRG | 516.05 | 519.83 | 508.27 | 511 | 511 | 2.417e+6 |
| 2025-07-22 | F | 10.72 | 10.77 | 10.57 | 10.67 | 10.67 | 7.940e+7 |
| 2025-07-22 | GM | 51.36 | 51.73 | 48.53 | 48.55 | 48.55 | 3.379e+7 |
| 2025-07-22 | IBM | 277.64 | 277.78 | 274.24 | 274.93 | 274.93 | 4.824e+6 |
| 2025-07-22 | APP | 363.3 | 364.91 | 343 | 350 | 350 | 4.775e+6 |
| 2025-07-22 | EQR | 64.81 | 66.12 | 64.66 | 66.06 | 66.06 | 1.802e+6 |
| 2025-07-22 | HAL | 20.31 | 21.14 | 19.79 | 20.99 | 20.99 | 2.467e+7 |
| 2025-07-22 | CBOE | 234.46 | 239.19 | 233.78 | 239.18 | 239.18 | 681,507 |
| 2025-07-22 | KIM | 20.98 | 21.35 | 20.83 | 21.31 | 21.31 | 3.086e+6 |
| 2025-07-22 | KVUE | 21.03 | 21.69 | 21.01 | 21.65 | 21.65 | 1.367e+7 |
| 2025-07-22 | FBIN | 51.71 | 54.22 | 51.71 | 54.18 | 54.18 | 1.626e+6 |
| 2025-07-22 | CNX | 32.62 | 33.7 | 32.53 | 33.35 | 33.35 | 2.564e+6 |
| 2025-07-22 | HD | 357.7 | 365.28 | 356.96 | 364.11 | 364.11 | 3.095e+6 |
| 2025-07-22 | LULU | 221.77 | 225.45 | 221.09 | 223.93 | 223.93 | 3.309e+6 |
| 2025-07-22 | KMX | 61.71 | 63.66 | 61.55 | 63.53 | 63.53 | 2.706e+6 |
| 2025-07-22 | HRB | 54.11 | 54.6 | 53.86 | 54.38 | 54.38 | 1.005e+6 |
| 2025-07-22 | EXPD | 112.05 | 114.24 | 112.05 | 113.73 | 113.73 | 923,800 |