Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120901–120950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | LLY | 762.77 | 766.57 | 755.15 | 756.82 | 756.82 | 3.058e+6 |
| 2025-07-21 | ES | 62.66 | 63.08 | 62.22 | 62.67 | 62.67 | 1.379e+6 |
| 2025-07-21 | HPE | 20.63 | 20.71 | 20.27 | 20.29 | 20.29 | 1.544e+7 |
| 2025-07-21 | COST | 946.18 | 950.4 | 941.3 | 942.25 | 942.25 | 1.742e+6 |
| 2025-07-21 | CRWD | 478.72 | 490.04 | 474.11 | 481.58 | 481.58 | 3.416e+6 |
| 2025-07-21 | HBI | 4.56 | 4.63 | 4.45 | 4.47 | 4.47 | 3.756e+6 |
| 2025-07-21 | IBKR | 62.58 | 63.11 | 61.49 | 61.78 | 61.78 | 7.995e+6 |
| 2025-07-21 | EXR | 143.55 | 144.22 | 142.55 | 142.76 | 142.76 | 1.146e+6 |
| 2025-07-21 | APTV | 68.76 | 69.07 | 67.51 | 69 | 69 | 1.894e+6 |
| 2025-07-21 | FFIV | 301.64 | 302.17 | 298.11 | 300.12 | 300.12 | 292,347 |
| 2025-07-21 | INTU | 748.92 | 762.76 | 746.45 | 758.55 | 758.55 | 1.412e+6 |
| 2025-07-21 | CNP | 36.43 | 36.83 | 36.31 | 36.59 | 36.59 | 4.297e+6 |
| 2025-07-21 | INVH | 31.2 | 31.47 | 30.98 | 31.01 | 31.01 | 2.363e+6 |
| 2025-07-21 | FIS | 78.73 | 79.16 | 78.1 | 78.46 | 78.46 | 1.298e+6 |
| 2025-07-21 | HPQ | 24.25 | 24.26 | 23.88 | 23.91 | 23.91 | 5.069e+6 |
| 2025-07-21 | ENPH | 39.83 | 40.88 | 39.13 | 39.66 | 39.66 | 8.712e+6 |
| 2025-07-21 | ARE | 75.33 | 75.79 | 74.45 | 74.74 | 74.74 | 1.204e+6 |
| 2025-07-21 | IEX | 182.24 | 182.47 | 178.26 | 178.84 | 178.84 | 652,523 |
| 2025-07-21 | IT | 356.64 | 357 | 352.29 | 353.1 | 353.1 | 953,000 |
| 2025-07-21 | HSIC | 69.35 | 70.19 | 69.05 | 69.07 | 69.07 | 1.157e+6 |
| 2025-07-21 | ITW | 251.39 | 252.82 | 249.79 | 249.87 | 249.87 | 754,800 |
| 2025-07-21 | LW | 47.88 | 48.06 | 46.47 | 46.64 | 46.64 | 3.465e+6 |
| 2025-07-21 | COF | 215.13 | 216.6 | 212.73 | 212.76 | 212.76 | 3.000e+6 |
| 2025-07-21 | ESS | 279.97 | 281.34 | 276.21 | 276.49 | 276.49 | 327,703 |
| 2025-07-21 | FDX | 223.87 | 225.15 | 222.19 | 222.25 | 222.25 | 1.150e+6 |
| 2025-07-21 | EXC | 42.28 | 42.82 | 42.22 | 42.6 | 42.6 | 5.094e+6 |
| 2025-07-21 | IPGP | 75.1 | 75.6 | 74.08 | 74.43 | 74.43 | 157,400 |
| 2025-07-21 | CMG | 54.13 | 54.2 | 52.44 | 52.46 | 52.46 | 1.414e+7 |
| 2025-07-21 | FE | 39.17 | 39.64 | 39.1 | 39.47 | 39.47 | 2.687e+6 |
| 2025-07-21 | EMR | 142.62 | 142.62 | 140.57 | 140.62 | 140.62 | 1.986e+6 |
| 2025-07-21 | CPB | 29.74 | 30.17 | 29.35 | 29.44 | 29.44 | 3.859e+6 |
| 2025-07-21 | IP | 48.29 | 49.38 | 48.22 | 49.03 | 49.03 | 4.579e+6 |
| 2025-07-21 | HOOD | 109 | 110.31 | 104.07 | 104.34 | 104.34 | 4.643e+7 |
| 2025-07-21 | LKQ | 35.59 | 36.07 | 35.46 | 35.61 | 35.61 | 2.139e+6 |
| 2025-07-21 | CPRT | 45.98 | 46.39 | 45.96 | 46.03 | 46.03 | 5.723e+6 |
| 2025-07-21 | COP | 88.79 | 89.18 | 87.97 | 88.07 | 88.07 | 4.437e+6 |
| 2025-07-21 | CMS | 69.94 | 70.37 | 69.62 | 70.11 | 70.11 | 1.306e+6 |
| 2025-07-21 | COR | 289.47 | 292.42 | 287.29 | 290.47 | 290.47 | 789,432 |
| 2025-07-21 | APO | 150.26 | 150.84 | 146.19 | 146.35 | 146.35 | 2.303e+6 |
| 2025-07-21 | IRM | 97.02 | 97.4 | 95.71 | 96.13 | 96.13 | 1.138e+6 |
| 2025-07-21 | CPT | 110.7 | 112.05 | 109.7 | 109.81 | 109.81 | 693,118 |
| 2025-07-21 | LOW | 215.78 | 218.43 | 215.37 | 216.64 | 216.64 | 2.905e+6 |
| 2025-07-21 | EL | 86.29 | 87.05 | 85.13 | 85.13 | 85.13 | 2.460e+6 |
| 2025-07-21 | EOG | 114.91 | 115.03 | 113.42 | 113.42 | 113.42 | 3.248e+6 |
| 2025-07-21 | FBIN | 52.71 | 52.72 | 51.69 | 51.81 | 51.81 | 928,931 |
| 2025-07-21 | HCA | 359.77 | 364.41 | 357.62 | 362.81 | 362.81 | 1.145e+6 |
| 2025-07-21 | DNB | 9.11 | 9.12 | 9.1 | 9.1 | 9.1 | 1.335e+6 |
| 2025-07-21 | CBOE | 236.04 | 237.01 | 234.3 | 234.3 | 234.3 | 692,100 |
| 2025-07-21 | FISV | 166.87 | 167.07 | 164.89 | 165.46 | 165.46 | 4.710e+6 |
| 2025-07-21 | CTVA | 72.57 | 73.26 | 72.3 | 72.47 | 72.47 | 2.655e+6 |