Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120451–120500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | GE | 259.73 | 260.5 | 253.69 | 258.01 | 258.01 | 4.751e+6 |
| 2025-07-22 | EMN | 74.37 | 76.28 | 74.37 | 76.17 | 76.17 | 1.669e+6 |
| 2025-07-22 | GNW | 7.4 | 7.5 | 7.4 | 7.47 | 7.47 | 2.890e+6 |
| 2025-07-22 | BIO | 237.63 | 251.55 | 237.63 | 245.47 | 245.47 | 553,700 |
| 2025-07-22 | CIEN | 85.75 | 85.77 | 83.2 | 84.36 | 84.36 | 1.680e+6 |
| 2025-07-22 | M | 12.46 | 13.09 | 12.18 | 12.63 | 12.63 | 1.732e+7 |
| 2025-07-22 | GD | 291.34 | 295.02 | 290.13 | 293.73 | 293.73 | 1.597e+6 |
| 2025-07-22 | IVZ | 19.36 | 20.96 | 19.32 | 20.53 | 20.53 | 1.647e+7 |
| 2025-07-22 | EQIX | 771.83 | 785.98 | 771.83 | 782.75 | 782.75 | 566,166 |
| 2025-07-22 | GPC | 119.4 | 130.27 | 119.4 | 130.1 | 130.1 | 3.074e+6 |
| 2025-07-22 | ICE | 179.01 | 179.52 | 178.01 | 179.18 | 179.18 | 1.953e+6 |
| 2025-07-22 | GME | 24.14 | 24.84 | 23.53 | 24.26 | 24.26 | 1.201e+7 |
| 2025-07-22 | IDXX | 523.05 | 533.47 | 520.16 | 532 | 532 | 570,113 |
| 2025-07-22 | GS | 692.82 | 695.61 | 681.22 | 689.62 | 689.62 | 1.979e+6 |
| 2025-07-22 | CZR | 29.79 | 30.23 | 28.93 | 29.95 | 29.95 | 4.889e+6 |
| 2025-07-22 | EA | 154.35 | 158.19 | 154.01 | 156.56 | 156.56 | 3.205e+6 |
| 2025-07-22 | ECL | 266.15 | 268.66 | 265.61 | 268.42 | 268.42 | 1.107e+6 |
| 2025-07-22 | DOC | 17.37 | 17.92 | 17.37 | 17.91 | 17.91 | 6.363e+6 |
| 2025-07-22 | BXP | 67.14 | 68.94 | 66.9 | 68.8 | 68.8 | 848,734 |
| 2025-07-22 | FDS | 416.99 | 421.88 | 408.92 | 412.23 | 412.23 | 328,441 |
| 2025-07-22 | LUMN | 4.3 | 4.51 | 4.3 | 4.45 | 4.45 | 1.035e+7 |
| 2025-07-22 | ELV | 271.41 | 278.76 | 271.41 | 277.05 | 277.05 | 3.505e+6 |
| 2025-07-22 | GEV | 557.53 | 557.53 | 536.22 | 548.03 | 548.03 | 3.939e+6 |
| 2025-07-22 | CPRI | 19.41 | 19.65 | 19.02 | 19.53 | 19.53 | 2.719e+6 |
| 2025-07-22 | ED | 99.01 | 100.97 | 98.96 | 100.25 | 100.25 | 1.664e+6 |
| 2025-07-22 | HST | 15.46 | 15.84 | 15.41 | 15.8 | 15.8 | 6.666e+6 |
| 2025-07-22 | FITB | 41.87 | 42.18 | 40.44 | 41.53 | 41.53 | 1.235e+7 |
| 2025-07-22 | LUV | 36.32 | 36.89 | 36.32 | 36.64 | 36.64 | 1.073e+7 |
| 2025-07-22 | HLT | 271.95 | 274.71 | 270.16 | 273.28 | 273.28 | 2.930e+6 |
| 2025-07-22 | EFX | 242.2 | 245.13 | 233.73 | 235.92 | 235.92 | 2.438e+6 |
| 2025-07-22 | BF-B | 27.87 | 29.48 | 27.72 | 29.45 | 29.45 | 5.426e+6 |
| 2025-07-22 | CDNS | 317.54 | 321.69 | 313 | 319.6 | 319.6 | 1.211e+6 |
| 2025-07-22 | GLW | 53.27 | 53.63 | 52.8 | 53.52 | 53.52 | 3.866e+6 |
| 2025-07-22 | APD | 288.17 | 292.31 | 287.98 | 292.19 | 292.19 | 739,496 |
| 2025-07-22 | FIX | 543.03 | 543.03 | 512.84 | 530.95 | 530.95 | 385,702 |
| 2025-07-22 | GEHC | 74.03 | 76.65 | 73.98 | 76.36 | 76.36 | 4.674e+6 |
| 2025-07-22 | MAS | 63.12 | 65.67 | 63.04 | 65.48 | 65.48 | 2.263e+6 |
| 2025-07-22 | LNC | 32.99 | 33.46 | 32.84 | 33.32 | 33.32 | 1.511e+6 |
| 2025-07-22 | EG | 325.7 | 331.83 | 324.91 | 330.87 | 330.87 | 312,700 |
| 2025-07-22 | FANG | 136.64 | 139.84 | 136.49 | 138.25 | 138.25 | 1.541e+6 |
| 2025-07-22 | EMC | 29.35 | 29.5 | 29.35 | 29.5 | 29.5 | 9,700 |
| 2025-07-22 | FTNT | 106.93 | 107.4 | 104.64 | 104.81 | 104.81 | 2.951e+6 |
| 2025-07-22 | APH | 103.22 | 103.33 | 100.56 | 101.24 | 101.24 | 8.826e+6 |
| 2025-07-22 | GDDY | 168.75 | 171.42 | 168.38 | 169.4 | 169.4 | 1.524e+6 |
| 2025-07-22 | DHR | 185.77 | 195.3 | 184.52 | 188.91 | 188.91 | 7.053e+6 |
| 2025-07-22 | GNRC | 149 | 151.3 | 148.16 | 150.29 | 150.29 | 1.179e+6 |
| 2025-07-22 | JBL | 222.52 | 223.06 | 216.41 | 220.56 | 220.56 | 1.252e+6 |
| 2025-07-22 | FL | 25.62 | 25.78 | 24.96 | 25.49 | 25.49 | 3.638e+6 |
| 2025-07-22 | ARES | 173.99 | 174.92 | 170.85 | 173.63 | 173.63 | 1.266e+6 |
| 2025-07-22 | DELL | 126.61 | 126.68 | 121.84 | 122.98 | 122.98 | 6.278e+6 |