Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
120951–121000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | APA | 18.18 | 18.28 | 17.74 | 17.86 | 17.86 | 5.568e+6 |
| 2025-07-21 | HUM | 221.1 | 224.01 | 218.34 | 220.78 | 220.78 | 2.139e+6 |
| 2025-07-21 | GEN | 29.73 | 29.98 | 29.55 | 29.72 | 29.72 | 2.817e+6 |
| 2025-07-21 | BSX | 103.02 | 104.96 | 103.01 | 103.78 | 103.78 | 5.529e+6 |
| 2025-07-21 | FLS | 54.46 | 54.72 | 52.94 | 52.98 | 52.98 | 1.149e+6 |
| 2025-07-21 | CNC | 28.08 | 28.47 | 27.34 | 27.43 | 27.43 | 2.733e+7 |
| 2025-07-21 | ALL | 190.63 | 192.42 | 189.92 | 190.11 | 190.11 | 1.211e+6 |
| 2025-07-21 | HD | 354.01 | 358.98 | 353.15 | 357.27 | 357.27 | 3.504e+6 |
| 2025-07-21 | FLR | 55.22 | 55.56 | 54 | 54.03 | 54.03 | 2.710e+6 |
| 2025-07-21 | HSY | 169.11 | 176.01 | 169.11 | 171.61 | 171.61 | 3.329e+6 |
| 2025-07-21 | EW | 76.98 | 77.57 | 76.52 | 76.56 | 76.56 | 2.869e+6 |
| 2025-07-21 | AMP | 537.56 | 537.83 | 526.88 | 527.48 | 527.48 | 329,221 |
| 2025-07-21 | HP | 15.2 | 15.23 | 14.78 | 14.8 | 14.8 | 1.391e+6 |
| 2025-07-21 | EA | 149.86 | 153.14 | 149.35 | 152.94 | 152.94 | 2.758e+6 |
| 2025-07-21 | KMX | 62.62 | 62.86 | 61.47 | 61.47 | 61.47 | 2.972e+6 |
| 2025-07-21 | CRH | 92.95 | 93.64 | 92.59 | 92.95 | 92.95 | 3.527e+6 |
| 2025-07-21 | DHR | 188.89 | 189.33 | 186.56 | 187.08 | 187.08 | 5.899e+6 |
| 2025-07-21 | IBM | 279.15 | 280.55 | 277.29 | 277.61 | 277.61 | 3.052e+6 |
| 2025-07-21 | IVZ | 19.52 | 19.93 | 19.34 | 19.51 | 19.51 | 2.066e+7 |
| 2025-07-21 | AZO | 3,714.36 | 3,774.5 | 3,705.35 | 3,729.7 | 3,729.7 | 107,600 |
| 2025-07-21 | CMI | 346.61 | 348.77 | 339.09 | 339.18 | 339.18 | 1.087e+6 |
| 2025-07-21 | INTC | 23.4 | 23.83 | 23.16 | 23.26 | 23.26 | 6.166e+7 |
| 2025-07-21 | CAT | 414.26 | 414.47 | 406.93 | 407.16 | 407.16 | 1.834e+6 |
| 2025-07-21 | KKR | 145.66 | 145.7 | 143.2 | 143.34 | 143.34 | 3.401e+6 |
| 2025-07-21 | BAC | 46.77 | 47.26 | 46.43 | 46.71 | 46.71 | 3.220e+7 |
| 2025-07-21 | IR | 86.3 | 86.3 | 83.81 | 83.81 | 83.81 | 2.570e+6 |
| 2025-07-21 | CNX | 33.84 | 33.97 | 32.37 | 32.38 | 32.38 | 2.326e+6 |
| 2025-07-21 | CRM | 262.08 | 262.77 | 260.11 | 260.75 | 260.75 | 6.715e+6 |
| 2025-07-21 | COTY | 4.92 | 4.95 | 4.77 | 4.77 | 4.77 | 6.033e+6 |
| 2025-07-21 | INFO | 22.3 | 22.32 | 22.22 | 22.22 | 22.22 | 2,056 |
| 2025-07-21 | LEG | 9.82 | 9.96 | 9.75 | 9.76 | 9.76 | 1.345e+6 |
| 2025-07-21 | HIG | 121.09 | 121.78 | 119.83 | 119.86 | 119.86 | 1.116e+6 |
| 2025-07-21 | LYB | 59.82 | 60.23 | 58.72 | 58.77 | 58.77 | 3.107e+6 |
| 2025-07-21 | ISRG | 518.18 | 523.09 | 514.96 | 516.12 | 516.12 | 1.640e+6 |
| 2025-07-21 | IQV | 160.97 | 161.7 | 158.66 | 158.96 | 158.96 | 2.338e+6 |
| 2025-07-21 | ETR | 84.81 | 84.99 | 83.97 | 84.86 | 84.86 | 2.468e+6 |
| 2025-07-21 | KMI | 26.65 | 26.71 | 25.92 | 26.03 | 26.03 | 1.941e+7 |
| 2025-07-21 | KVUE | 20.98 | 21.29 | 20.81 | 21.13 | 21.13 | 1.072e+7 |
| 2025-07-21 | FRT | 91.67 | 92.17 | 91.09 | 91.29 | 91.29 | 592,306 |
| 2025-07-21 | EPAM | 165.79 | 167.16 | 164.56 | 165.5 | 165.5 | 500,800 |
| 2025-07-21 | APP | 360.6 | 375.5 | 359.4 | 366.17 | 366.17 | 4.582e+6 |
| 2025-07-21 | GT | 10.74 | 11.05 | 10.59 | 11.01 | 11.01 | 7.146e+6 |
| 2025-07-21 | DXC | 14.5 | 14.64 | 14.27 | 14.35 | 14.35 | 1.317e+6 |
| 2025-07-21 | DOC | 17.37 | 17.49 | 17.28 | 17.36 | 17.36 | 4.485e+6 |
| 2025-07-21 | AN | 197.33 | 201.12 | 196.36 | 198.89 | 198.89 | 388,345 |
| 2025-07-21 | LULU | 229.97 | 230.5 | 222.65 | 223.21 | 223.21 | 2.985e+6 |
| 2025-07-21 | LMT | 455.4 | 458.06 | 451.37 | 451.37 | 451.37 | 1.578e+6 |
| 2025-07-21 | ICE | 179.28 | 180.53 | 178.82 | 179.19 | 179.19 | 1.758e+6 |
| 2025-07-21 | MA | 550.9 | 555.55 | 549.54 | 552.14 | 552.14 | 2.195e+6 |
| 2025-07-21 | HAL | 20.98 | 21.08 | 20.64 | 20.79 | 20.79 | 1.656e+7 |