Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121001–121050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | EXPD | 111.39 | 112.83 | 110.98 | 111.95 | 111.95 | 1.383e+6 |
| 2025-07-21 | EMN | 75.62 | 75.81 | 74.42 | 74.64 | 74.64 | 1.087e+6 |
| 2025-07-21 | GILD | 106.32 | 107.3 | 105.7 | 106.22 | 106.22 | 3.574e+6 |
| 2025-07-21 | EIX | 49.26 | 49.39 | 48.77 | 48.83 | 48.83 | 2.129e+6 |
| 2025-07-21 | LRCX | 100.39 | 102.1 | 100.24 | 101.25 | 101.25 | 7.027e+6 |
| 2025-07-21 | GOOGL | 185.84 | 189.87 | 185.74 | 189.68 | 189.68 | 4.580e+7 |
| 2025-07-21 | HAS | 75.98 | 76.08 | 74.95 | 75.76 | 75.76 | 2.352e+6 |
| 2025-07-21 | LUV | 36.07 | 36.74 | 36.03 | 36.33 | 36.33 | 9.189e+6 |
| 2025-07-21 | ERIE | 346.99 | 354.9 | 346.1 | 346.94 | 346.94 | 183,216 |
| 2025-07-21 | FICO | 1,545.73 | 1,568 | 1,531.09 | 1,531.09 | 1,531.09 | 252,706 |
| 2025-07-21 | HBAN | 16.28 | 16.67 | 16.28 | 16.35 | 16.35 | 3.844e+7 |
| 2025-07-21 | FOSL | 1.59 | 1.64 | 1.58 | 1.59 | 1.59 | 88,962 |
| 2025-07-21 | DUK | 114.46 | 116.22 | 114.46 | 115.79 | 115.79 | 2.233e+6 |
| 2025-07-21 | J | 137.32 | 138.01 | 135.73 | 135.77 | 135.77 | 553,200 |
| 2025-07-21 | JBHT | 147.53 | 149.51 | 145.54 | 146.19 | 146.19 | 1.133e+6 |
| 2025-07-21 | ED | 97.78 | 99.5 | 97.75 | 98.78 | 98.78 | 1.668e+6 |
| 2025-07-21 | LVS | 47.95 | 48.27 | 47.14 | 47.32 | 47.32 | 5.654e+6 |
| 2025-07-21 | DECK | 101.67 | 105.74 | 101.67 | 105.1 | 105.1 | 4.685e+6 |
| 2025-07-21 | JCI | 107.96 | 108.07 | 106.78 | 107.17 | 107.17 | 2.883e+6 |
| 2025-07-21 | FOXA | 55.71 | 55.96 | 54.24 | 54.94 | 54.94 | 2.704e+6 |
| 2025-07-21 | CHRW | 96.1 | 96.79 | 95.1 | 95.64 | 95.64 | 756,100 |
| 2025-07-21 | JEF | 54.76 | 55.09 | 53.99 | 54.13 | 54.13 | 1.308e+6 |
| 2025-07-21 | IPG | 23.97 | 24.04 | 23.7 | 23.72 | 23.72 | 6.627e+6 |
| 2025-07-21 | CTRA | 23.7 | 23.73 | 22.5 | 22.52 | 22.52 | 8.979e+6 |
| 2025-07-21 | JKHY | 176.57 | 177.49 | 174.55 | 175 | 175 | 372,000 |
| 2025-07-21 | HRB | 53.65 | 54.02 | 53.41 | 53.73 | 53.73 | 812,611 |
| 2025-07-21 | JNJ | 160.69 | 161.82 | 159.72 | 161.27 | 161.27 | 8.254e+6 |
| 2025-07-21 | FSLR | 176.93 | 181.25 | 175.2 | 178.33 | 178.33 | 2.298e+6 |
| 2025-07-21 | EXPE | 184.12 | 185.55 | 182.95 | 184.41 | 184.41 | 1.196e+6 |
| 2025-07-21 | CPAY | 334.66 | 336.01 | 330.7 | 330.77 | 330.77 | 309,700 |
| 2025-07-21 | JPM | 286.82 | 289.95 | 286.41 | 286.79 | 286.79 | 7.898e+6 |
| 2025-07-21 | ELV | 273.74 | 276.47 | 269.85 | 271.87 | 271.87 | 3.583e+6 |
| 2025-07-21 | K | 78.79 | 78.86 | 78.62 | 78.64 | 78.64 | 2.656e+6 |
| 2025-07-21 | KLAC | 922.52 | 938.96 | 919.73 | 931.76 | 931.76 | 674,127 |
| 2025-07-21 | KEY | 17.88 | 18.03 | 17.71 | 17.71 | 17.71 | 3.200e+7 |
| 2025-07-21 | KDP | 32.77 | 32.81 | 32.37 | 32.47 | 32.47 | 1.060e+7 |
| 2025-07-21 | FTI | 32.87 | 32.95 | 31.9 | 32.06 | 32.06 | 4.398e+6 |
| 2025-07-21 | ETN | 375.36 | 375.56 | 369.3 | 369.39 | 369.39 | 2.445e+6 |
| 2025-07-21 | HII | 252.34 | 252.34 | 248.98 | 249.8 | 249.8 | 334,217 |
| 2025-07-21 | HRL | 28.05 | 28.23 | 27.76 | 27.79 | 27.79 | 1.954e+6 |
| 2025-07-21 | INCY | 67.94 | 68.63 | 67.17 | 67.38 | 67.38 | 1.331e+6 |
| 2025-07-21 | EG | 326.51 | 328.11 | 323.67 | 323.95 | 323.95 | 313,600 |
| 2025-07-21 | FAST | 45.09 | 45.58 | 44.94 | 45.08 | 45.08 | 5.934e+6 |
| 2025-07-21 | GIS | 48.15 | 48.39 | 46.97 | 47.1 | 47.1 | 6.259e+6 |
| 2025-07-21 | EMC | 29.54 | 29.58 | 29.39 | 29.4 | 29.4 | 39,900 |
| 2025-07-21 | HLT | 273.28 | 273.94 | 270.29 | 270.29 | 270.29 | 2.140e+6 |
| 2025-07-21 | GNW | 7.45 | 7.5 | 7.38 | 7.39 | 7.39 | 5.908e+6 |
| 2025-07-21 | JBL | 223.71 | 225.69 | 221.25 | 222.91 | 222.91 | 1.085e+6 |
| 2025-07-21 | EVRG | 66.63 | 67.16 | 66.38 | 66.67 | 66.67 | 1.557e+6 |
| 2025-07-21 | GL | 121.39 | 121.72 | 119.42 | 119.55 | 119.55 | 506,000 |