Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120401–120450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | CAT | 407.47 | 415.55 | 407.47 | 414.23 | 414.23 | 2.185e+6 |
| 2025-07-22 | HIG | 120.13 | 121.98 | 119.72 | 121.67 | 121.67 | 1.408e+6 |
| 2025-07-22 | FMC | 41.02 | 42.17 | 40.8 | 42.16 | 42.16 | 1.256e+6 |
| 2025-07-22 | GWW | 1,013.21 | 1,030.51 | 1,013.21 | 1,026.2 | 1,026.2 | 233,118 |
| 2025-07-22 | GOOGL | 191.08 | 191.23 | 187.05 | 190.92 | 190.92 | 4.466e+7 |
| 2025-07-22 | HAS | 76 | 76.88 | 75.46 | 75.66 | 75.66 | 4.109e+6 |
| 2025-07-22 | FICO | 1,530 | 1,547.19 | 1,512.63 | 1,531.63 | 1,531.63 | 313,617 |
| 2025-07-22 | HBAN | 16.32 | 16.41 | 16.16 | 16.2 | 16.2 | 4.546e+7 |
| 2025-07-22 | ERIE | 349.24 | 359.68 | 349.24 | 358.59 | 358.59 | 153,200 |
| 2025-07-22 | ETR | 85.18 | 86.39 | 84.93 | 86.32 | 86.32 | 2.744e+6 |
| 2025-07-22 | FOSL | 1.62 | 1.83 | 1.6 | 1.78 | 1.78 | 532,419 |
| 2025-07-22 | J | 135.9 | 138.19 | 135.71 | 138 | 138 | 442,900 |
| 2025-07-22 | EIX | 49.19 | 49.89 | 49.05 | 49.89 | 49.89 | 2.372e+6 |
| 2025-07-22 | IQV | 171.33 | 190.13 | 170.16 | 187.38 | 187.38 | 6.857e+6 |
| 2025-07-22 | JBHT | 147.05 | 151.19 | 146.76 | 150.48 | 150.48 | 987,201 |
| 2025-07-22 | LVS | 47.5 | 47.84 | 47.03 | 47.57 | 47.57 | 4.209e+6 |
| 2025-07-22 | INTC | 23.34 | 23.54 | 23.08 | 23.24 | 23.24 | 5.397e+7 |
| 2025-07-22 | JCI | 106.91 | 107.41 | 104.33 | 107.2 | 107.2 | 4.867e+6 |
| 2025-07-22 | LNT | 62.8 | 63.78 | 62.64 | 63.74 | 63.74 | 2.483e+6 |
| 2025-07-22 | DECK | 106 | 107 | 103.61 | 105.69 | 105.69 | 2.677e+6 |
| 2025-07-22 | HII | 247.8 | 252.26 | 247.8 | 250.81 | 250.81 | 365,207 |
| 2025-07-22 | FOXA | 55.11 | 55.92 | 54.76 | 55.38 | 55.38 | 2.684e+6 |
| 2025-07-22 | JEF | 54.07 | 54.87 | 53.32 | 54.56 | 54.56 | 1.094e+6 |
| 2025-07-22 | HRL | 27.88 | 28.41 | 27.8 | 28.32 | 28.32 | 1.880e+6 |
| 2025-07-22 | JKHY | 176.47 | 178.97 | 176.29 | 178.68 | 178.68 | 390,900 |
| 2025-07-22 | IPG | 24.14 | 25.47 | 24.14 | 25.37 | 25.37 | 1.094e+7 |
| 2025-07-22 | JNJ | 161.9 | 164.91 | 161.62 | 164.78 | 164.78 | 9.288e+6 |
| 2025-07-22 | EW | 76.47 | 77.02 | 76.07 | 76.3 | 76.3 | 4.868e+6 |
| 2025-07-22 | EXPE | 184.35 | 189.8 | 184.08 | 188.36 | 188.36 | 1.398e+6 |
| 2025-07-22 | FSLR | 178.34 | 181.06 | 175.53 | 179.99 | 179.99 | 1.945e+6 |
| 2025-07-22 | JPM | 287.32 | 289.42 | 285.03 | 287.25 | 287.25 | 6.718e+6 |
| 2025-07-22 | GT | 11.01 | 11.32 | 10.95 | 11.29 | 11.29 | 6.464e+6 |
| 2025-07-22 | APA | 17.95 | 18.4 | 17.95 | 18.24 | 18.24 | 5.847e+6 |
| 2025-07-22 | K | 78.71 | 78.97 | 78.61 | 78.95 | 78.95 | 3.231e+6 |
| 2025-07-22 | EVRG | 66.11 | 67.66 | 65.65 | 67.37 | 67.37 | 3.119e+6 |
| 2025-07-22 | KLAC | 932.66 | 932.66 | 884.3 | 886.51 | 886.51 | 1.620e+6 |
| 2025-07-22 | ALL | 190.57 | 194.82 | 190.43 | 194.55 | 194.55 | 1.414e+6 |
| 2025-07-22 | DD | 31.5 | 31.91 | 31.09 | 31.85 | 31.85 | 7.319e+6 |
| 2025-07-22 | INCY | 67.58 | 69.12 | 67.2 | 68.9 | 68.9 | 1.324e+6 |
| 2025-07-22 | FTV | 49.95 | 50.92 | 49.84 | 50.9 | 50.9 | 2.760e+6 |
| 2025-07-22 | HON | 230.12 | 232.01 | 229.33 | 231.53 | 231.53 | 3.409e+6 |
| 2025-07-22 | FTI | 32.06 | 32.44 | 31.75 | 32.29 | 32.29 | 6.003e+6 |
| 2025-07-22 | CL | 85.28 | 87.07 | 85.08 | 87.04 | 87.04 | 5.048e+6 |
| 2025-07-22 | FAST | 45.07 | 46.14 | 44.96 | 46.11 | 46.11 | 6.075e+6 |
| 2025-07-22 | GIS | 47.18 | 48.84 | 47.13 | 48.8 | 48.8 | 6.099e+6 |
| 2025-07-22 | ETN | 367.85 | 369.59 | 360.83 | 368.39 | 368.39 | 1.805e+6 |
| 2025-07-22 | CRH | 92.5 | 94.54 | 92.42 | 94.22 | 94.22 | 2.703e+6 |
| 2025-07-22 | CRL | 157.42 | 167.83 | 155.48 | 163.36 | 163.36 | 1.884e+6 |
| 2025-07-22 | KEY | 17.93 | 18.23 | 17.6 | 18.13 | 18.13 | 4.065e+7 |
| 2025-07-22 | GL | 119.44 | 122.28 | 119.31 | 122.07 | 122.07 | 440,949 |