Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121051–121100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | GE | 262.68 | 265.23 | 258.58 | 261.85 | 261.85 | 5.209e+6 |
| 2025-07-21 | FTNT | 105.16 | 107.52 | 104.36 | 106.94 | 106.94 | 3.534e+6 |
| 2025-07-21 | FANG | 137.72 | 138.1 | 136.23 | 136.32 | 136.32 | 1.297e+6 |
| 2025-07-21 | FIX | 552.13 | 554.93 | 542.26 | 543.73 | 543.73 | 205,246 |
| 2025-07-21 | DD | 31.32 | 31.62 | 31.09 | 31.2 | 31.2 | 5.564e+6 |
| 2025-07-21 | GD | 295.09 | 296.1 | 293.1 | 293.19 | 293.19 | 1.066e+6 |
| 2025-07-21 | KIM | 20.93 | 21.11 | 20.85 | 20.88 | 20.88 | 3.226e+6 |
| 2025-07-21 | M | 11.67 | 11.95 | 11.64 | 11.86 | 11.86 | 6.120e+6 |
| 2025-07-21 | MAS | 64.7 | 64.78 | 63.84 | 63.93 | 63.93 | 1.678e+6 |
| 2025-07-21 | EXE | 104.2 | 104.2 | 95.53 | 96.33 | 96.33 | 6.035e+6 |
| 2025-07-21 | LH | 241.84 | 243.17 | 239.95 | 241.17 | 241.17 | 644,007 |
| 2025-07-21 | GPN | 81.34 | 81.84 | 80.3 | 80.4 | 80.4 | 2.023e+6 |
| 2025-07-21 | GPC | 120.28 | 122.17 | 119.75 | 120.91 | 120.91 | 1.570e+6 |
| 2025-07-21 | ETSY | 61.35 | 61.37 | 59.07 | 60.41 | 60.41 | 5.387e+6 |
| 2025-07-21 | EQT | 57.14 | 57.33 | 52.86 | 52.93 | 52.93 | 1.467e+7 |
| 2025-07-21 | LITE | 102.22 | 105.47 | 100.53 | 103.84 | 103.84 | 3.612e+6 |
| 2025-07-21 | IDXX | 515.14 | 521.12 | 513.02 | 520.87 | 520.87 | 486,818 |
| 2025-07-21 | GS | 698.21 | 701.78 | 693.5 | 695.12 | 695.12 | 2.007e+6 |
| 2025-07-21 | FMC | 41.2 | 41.53 | 40.62 | 40.85 | 40.85 | 1.085e+6 |
| 2025-07-21 | IFF | 75.09 | 75.36 | 74.58 | 74.84 | 74.84 | 2.083e+6 |
| 2025-07-21 | EME | 564 | 565.49 | 557.88 | 559.62 | 559.62 | 263,613 |
| 2025-07-21 | APH | 102.49 | 103.61 | 101.98 | 103.16 | 103.16 | 6.509e+6 |
| 2025-07-21 | ECL | 266.99 | 268.44 | 265.4 | 266 | 266 | 799,313 |
| 2025-07-21 | CZR | 30.17 | 30.42 | 29.58 | 29.81 | 29.81 | 5.254e+6 |
| 2025-07-21 | LNC | 33.55 | 33.7 | 32.92 | 32.96 | 32.96 | 1.886e+6 |
| 2025-07-21 | CHD | 95.2 | 96.02 | 94.92 | 95.24 | 95.24 | 2.035e+6 |
| 2025-07-21 | GEHC | 75.59 | 75.77 | 73.97 | 74.03 | 74.03 | 3.903e+6 |
| 2025-07-21 | MAC | 16.2 | 16.56 | 16.16 | 16.4 | 16.4 | 1.175e+6 |
| 2025-07-21 | GWW | 1,019.93 | 1,025.25 | 1,013.03 | 1,013.42 | 1,013.42 | 254,422 |
| 2025-07-21 | LNT | 62.17 | 62.75 | 62.04 | 62.59 | 62.59 | 1.741e+6 |
| 2025-07-21 | CRL | 155.63 | 155.69 | 146.26 | 149.79 | 149.79 | 1.056e+6 |
| 2025-07-21 | FITB | 41.9 | 42.54 | 41.78 | 41.84 | 41.84 | 5.847e+6 |
| 2025-07-21 | F | 10.73 | 10.91 | 10.68 | 10.78 | 10.78 | 6.552e+7 |
| 2025-07-21 | GME | 23.28 | 24.43 | 23.05 | 24.2 | 24.2 | 1.772e+7 |
| 2025-07-21 | GLW | 53.5 | 53.92 | 53.18 | 53.4 | 53.4 | 2.994e+6 |
| 2025-07-21 | HON | 231.49 | 233.26 | 230.16 | 230.2 | 230.2 | 2.894e+6 |
| 2025-07-21 | CDNS | 315.04 | 318.83 | 315.04 | 316.32 | 316.32 | 1.042e+6 |
| 2025-07-21 | CIEN | 84.5 | 85.88 | 83.4 | 85.47 | 85.47 | 1.163e+6 |
| 2025-07-21 | ILMN | 94.99 | 96.34 | 92.25 | 94.8 | 94.8 | 2.925e+6 |
| 2025-07-21 | ARES | 178.89 | 178.89 | 173.76 | 174.26 | 174.26 | 1.653e+6 |
| 2025-07-21 | FOX | 51.13 | 51.3 | 49.82 | 50.54 | 50.54 | 1.080e+6 |
| 2025-07-21 | ATI | 93.5 | 93.99 | 92.46 | 92.83 | 92.83 | 1.228e+6 |
| 2025-07-21 | EQIX | 775.37 | 789.01 | 770.29 | 771.64 | 771.64 | 1.003e+6 |
| 2025-07-21 | GDDY | 169.08 | 170.45 | 168.2 | 168.48 | 168.48 | 1.243e+6 |
| 2025-07-21 | FTV | 50.55 | 50.74 | 49.89 | 49.97 | 49.97 | 3.631e+6 |
| 2025-07-21 | GRMN | 225 | 226.17 | 223.49 | 223.49 | 223.49 | 770,989 |
| 2025-07-21 | EQR | 65 | 65.32 | 64.4 | 64.76 | 64.76 | 1.612e+6 |
| 2025-07-21 | FL | 25.3 | 25.73 | 25.24 | 25.56 | 25.56 | 3.982e+6 |
| 2025-07-21 | GEV | 575.13 | 576.62 | 563.67 | 564.92 | 564.92 | 2.147e+6 |
| 2025-07-21 | CL | 85.02 | 85.58 | 84.95 | 85.02 | 85.02 | 3.524e+6 |