Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121451–121500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | CHD | 95.47 | 96.05 | 94.94 | 95.35 | 95.35 | 1.983e+6 |
| 2025-07-18 | KMX | 62.85 | 63.23 | 61.87 | 62.62 | 62.62 | 2.813e+6 |
| 2025-07-18 | GEN | 29.64 | 29.79 | 29.5 | 29.7 | 29.7 | 3.743e+6 |
| 2025-07-18 | CPT | 110.69 | 111.46 | 110.1 | 110.48 | 110.48 | 654,902 |
| 2025-07-18 | CIEN | 85.13 | 85.63 | 84.33 | 84.98 | 84.98 | 1.785e+6 |
| 2025-07-18 | AN | 197.93 | 198.45 | 194.57 | 196.76 | 196.76 | 420,400 |
| 2025-07-18 | ISRG | 520.21 | 520.96 | 513.27 | 518.62 | 518.62 | 1.904e+6 |
| 2025-07-18 | INTC | 23.22 | 23.59 | 22.9 | 23.1 | 23.1 | 6.020e+7 |
| 2025-07-18 | FDS | 431.75 | 433.85 | 426.73 | 427.14 | 427.14 | 421,309 |
| 2025-07-18 | FBIN | 53.07 | 53.13 | 51.9 | 52.15 | 52.15 | 1.498e+6 |
| 2025-07-18 | EW | 76.5 | 77.36 | 76.37 | 76.49 | 76.49 | 4.817e+6 |
| 2025-07-18 | GT | 10.91 | 10.94 | 10.61 | 10.67 | 10.67 | 4.942e+6 |
| 2025-07-18 | EPAM | 165.47 | 165.72 | 163.24 | 164.7 | 164.7 | 456,989 |
| 2025-07-18 | EQIX | 764.25 | 765.08 | 752.48 | 760.48 | 760.48 | 626,123 |
| 2025-07-18 | ATI | 92.6 | 93.75 | 92.58 | 93.41 | 93.41 | 1.230e+6 |
| 2025-07-18 | M | 11.73 | 11.77 | 11.45 | 11.6 | 11.6 | 5.667e+6 |
| 2025-07-18 | HRB | 53.88 | 54.23 | 53.56 | 53.72 | 53.72 | 565,910 |
| 2025-07-18 | LITE | 103.49 | 103.9 | 100.41 | 102.22 | 102.22 | 1.801e+6 |
| 2025-07-18 | DXC | 14.64 | 14.76 | 14.28 | 14.39 | 14.39 | 1.126e+6 |
| 2025-07-18 | ARES | 179.99 | 180.77 | 177.55 | 178.38 | 178.38 | 2.398e+6 |
| 2025-07-18 | BSX | 105.13 | 105.4 | 102.26 | 103.64 | 103.64 | 8.571e+6 |
| 2025-07-18 | CNX | 34.43 | 34.52 | 34.02 | 34.19 | 34.19 | 1.863e+6 |
| 2025-07-18 | GE | 264.38 | 268.67 | 261.55 | 262.26 | 262.26 | 8.620e+6 |
| 2025-07-18 | DOC | 17.26 | 17.36 | 17.17 | 17.28 | 17.28 | 4.445e+6 |
| 2025-07-18 | LMT | 459.9 | 461.85 | 451.81 | 454.74 | 454.74 | 1.845e+6 |
| 2025-07-18 | MAT | 19.53 | 19.55 | 19.18 | 19.38 | 19.38 | 3.001e+6 |
| 2025-07-18 | MBC | 11.48 | 11.5 | 11.15 | 11.29 | 11.29 | 639,500 |
| 2025-07-18 | MCD | 294.62 | 295.27 | 291.37 | 292 | 292 | 3.481e+6 |
| 2025-07-18 | MCHP | 73.2 | 73.64 | 72.1 | 72.81 | 72.81 | 5.239e+6 |
| 2025-07-18 | MCK | 707.01 | 711.74 | 704.41 | 707.7 | 707.7 | 496,578 |
| 2025-07-18 | MCO | 498.65 | 498.83 | 491.82 | 495.76 | 495.76 | 1.949e+6 |
| 2025-07-18 | MDLZ | 68.11 | 68.7 | 67.61 | 68.03 | 68.03 | 1.041e+7 |
| 2025-07-18 | MDT | 87.94 | 88.47 | 87.29 | 87.58 | 87.58 | 6.414e+6 |
| 2025-07-18 | MET | 75.11 | 75.28 | 74.58 | 74.9 | 74.9 | 2.066e+6 |
| 2025-07-18 | META | 700.54 | 703.06 | 690.03 | 702.63 | 702.63 | 1.278e+7 |
| 2025-07-18 | MGM | 37.81 | 37.81 | 37.02 | 37.19 | 37.19 | 4.114e+6 |
| 2025-07-18 | MHK | 112.04 | 112.91 | 110.39 | 111.17 | 111.17 | 627,900 |
| 2025-07-18 | MKC | 70.13 | 70.48 | 69.75 | 69.81 | 69.81 | 1.423e+6 |
| 2025-07-18 | MLM | 552.39 | 563.27 | 549.81 | 562.82 | 562.82 | 407,637 |
| 2025-07-18 | MMM | 159.55 | 161.13 | 147.48 | 150.41 | 150.41 | 1.170e+7 |
| 2025-07-18 | MNST | 59.54 | 59.82 | 58.97 | 59 | 59 | 5.425e+6 |
| 2025-07-18 | MOH | 203.48 | 204.39 | 182.09 | 182.98 | 182.98 | 3.593e+6 |
| 2025-07-18 | MPC | 173.26 | 174.91 | 170.87 | 170.87 | 170.87 | 2.624e+6 |
| 2025-07-18 | MPWR | 715.97 | 721.88 | 702 | 721.29 | 721.29 | 432,751 |
| 2025-07-18 | MRK | 79.63 | 79.84 | 77.83 | 77.93 | 77.93 | 1.182e+7 |
| 2025-07-18 | MRNA | 32.45 | 32.58 | 30.97 | 31.26 | 31.26 | 7.824e+6 |
| 2025-07-18 | MRSH | 207.08 | 209.14 | 206.85 | 208.28 | 208.28 | 3.524e+6 |
| 2025-07-18 | MS | 138.13 | 138.42 | 136.9 | 137.52 | 137.52 | 5.572e+6 |
| 2025-07-18 | MSCI | 572.63 | 576.51 | 568.83 | 569.98 | 569.98 | 584,900 |
| 2025-07-18 | MSFT | 510.41 | 510.57 | 503.42 | 506.02 | 506.02 | 2.121e+7 |