Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121551–121600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | COIN | 419.82 | 444.65 | 406.5 | 419.78 | 419.78 | 2.806e+7 |
| 2025-07-18 | ATO | 153.07 | 154.91 | 153.07 | 154.11 | 154.11 | 751,424 |
| 2025-07-18 | HOLX | 64.58 | 64.64 | 63.61 | 63.99 | 63.99 | 1.582e+6 |
| 2025-07-18 | COO | 73.98 | 74.19 | 72.28 | 72.63 | 72.63 | 1.871e+6 |
| 2025-07-18 | HUBB | 433.59 | 435.08 | 425.63 | 426.42 | 426.42 | 557,734 |
| 2025-07-18 | LLY | 758.49 | 770.5 | 755.15 | 766.28 | 766.28 | 3.358e+6 |
| 2025-07-18 | ES | 61.96 | 62.68 | 61.96 | 62.55 | 62.55 | 3.869e+6 |
| 2025-07-18 | HPE | 20.59 | 20.8 | 20.5 | 20.73 | 20.73 | 1.418e+7 |
| 2025-07-18 | COST | 954.57 | 954.88 | 944.33 | 945.62 | 945.62 | 2.116e+6 |
| 2025-07-18 | CRWD | 472.31 | 477.26 | 465.76 | 475.96 | 475.96 | 2.903e+6 |
| 2025-07-18 | HBI | 4.58 | 4.62 | 4.51 | 4.51 | 4.51 | 4.169e+6 |
| 2025-07-18 | IBKR | 63.59 | 65.51 | 62.32 | 63.83 | 63.83 | 1.501e+7 |
| 2025-07-18 | EXR | 142.07 | 143.11 | 140.96 | 143.06 | 143.06 | 761,317 |
| 2025-07-18 | APTV | 70.29 | 70.45 | 67.95 | 68.2 | 68.2 | 2.482e+6 |
| 2025-07-18 | FFIV | 301.92 | 307 | 300.19 | 302.17 | 302.17 | 597,900 |
| 2025-07-18 | INTU | 758.09 | 758.09 | 745.78 | 747.56 | 747.56 | 1.509e+6 |
| 2025-07-18 | CNP | 35.87 | 36.48 | 35.78 | 36.42 | 36.42 | 5.778e+6 |
| 2025-07-18 | INVH | 31.22 | 31.42 | 31.08 | 31.18 | 31.18 | 2.459e+6 |
| 2025-07-18 | FIS | 79.41 | 79.5 | 78.44 | 78.7 | 78.7 | 2.382e+6 |
| 2025-07-18 | HPQ | 24.03 | 24.18 | 23.8 | 24.13 | 24.13 | 7.174e+6 |
| 2025-07-18 | ENPH | 39.09 | 39.89 | 38.66 | 39.58 | 39.58 | 6.584e+6 |
| 2025-07-18 | ARE | 75.27 | 75.72 | 74.28 | 74.64 | 74.64 | 1.472e+6 |
| 2025-07-18 | IEX | 182.83 | 182.83 | 180.2 | 181.29 | 181.29 | 652,000 |
| 2025-07-18 | IT | 361.2 | 361.2 | 352.65 | 355.4 | 355.4 | 1.319e+6 |
| 2025-07-18 | HSIC | 69.79 | 70.23 | 68.9 | 69.1 | 69.1 | 1.178e+6 |
| 2025-07-18 | ITW | 253.25 | 253.51 | 248.54 | 250.37 | 250.37 | 1.030e+6 |
| 2025-07-18 | LW | 49.03 | 49.03 | 47.39 | 47.57 | 47.57 | 2.577e+6 |
| 2025-07-18 | COF | 215.44 | 215.64 | 212.15 | 215.12 | 215.12 | 3.107e+6 |
| 2025-07-18 | ESS | 278.87 | 280.65 | 277.36 | 278.79 | 278.79 | 301,100 |
| 2025-07-18 | FDX | 225.87 | 226.19 | 221.27 | 223.13 | 223.13 | 1.777e+6 |
| 2025-07-18 | EXC | 41.9 | 42.43 | 41.78 | 42.28 | 42.28 | 5.670e+6 |
| 2025-07-18 | IPGP | 75.11 | 75.56 | 74.09 | 74.63 | 74.63 | 183,701 |
| 2025-07-18 | CMG | 54.22 | 54.29 | 53.49 | 53.93 | 53.93 | 9.518e+6 |
| 2025-07-18 | FE | 39 | 39.36 | 38.91 | 39.18 | 39.18 | 2.734e+6 |
| 2025-07-18 | EMR | 142.65 | 142.95 | 141.2 | 141.92 | 141.92 | 1.918e+6 |
| 2025-07-18 | CPB | 29.98 | 30.08 | 29.58 | 29.62 | 29.62 | 3.353e+6 |
| 2025-07-18 | IP | 48.8 | 48.8 | 47.78 | 48.06 | 48.06 | 2.960e+6 |
| 2025-07-18 | HOOD | 109.75 | 113.44 | 106.95 | 109.74 | 109.74 | 7.403e+7 |
| 2025-07-18 | LKQ | 36.16 | 36.32 | 35.51 | 35.62 | 35.62 | 1.686e+6 |
| 2025-07-18 | CPRT | 46.11 | 46.67 | 45.56 | 45.98 | 45.98 | 9.150e+6 |
| 2025-07-18 | COP | 90.36 | 90.73 | 87.99 | 88.69 | 88.69 | 7.968e+6 |
| 2025-07-18 | CMS | 69.06 | 69.91 | 68.9 | 69.79 | 69.79 | 1.584e+6 |
| 2025-07-18 | COR | 291.89 | 293.25 | 289.7 | 290.66 | 290.66 | 1.050e+6 |
| 2025-07-18 | APO | 154.42 | 154.42 | 148.99 | 149.61 | 149.61 | 2.929e+6 |
| 2025-07-18 | IRM | 96.31 | 97.6 | 96.28 | 97.04 | 97.04 | 865,525 |
| 2025-07-18 | LOW | 215.08 | 215.61 | 213.36 | 214.93 | 214.93 | 2.399e+6 |
| 2025-07-18 | KIM | 20.92 | 21.04 | 20.79 | 20.93 | 20.93 | 3.467e+6 |
| 2025-07-18 | EOG | 115.85 | 116.52 | 114.33 | 114.57 | 114.57 | 5.902e+6 |
| 2025-07-18 | DNB | 9.11 | 9.12 | 9.1 | 9.1 | 9.1 | 5.746e+6 |
| 2025-07-18 | HCA | 361.79 | 363.12 | 357.84 | 359.4 | 359.4 | 1.030e+6 |