Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121601–121650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | HES | 148.97 | 148.97 | 148.97 | 148.97 | 148.97 | 2.871e+6 |
| 2025-07-18 | IQV | 164.21 | 164.68 | 159.2 | 160.63 | 160.63 | 2.313e+6 |
| 2025-07-18 | GPN | 82.12 | 82.49 | 80.58 | 81.17 | 81.17 | 2.304e+6 |
| 2025-07-18 | KKR | 146.76 | 147.32 | 144.44 | 145.03 | 145.03 | 3.123e+6 |
| 2025-07-18 | AZO | 3,665.22 | 3,715.93 | 3,650 | 3,713.93 | 3,713.93 | 100,747 |
| 2025-07-18 | CBOE | 235.67 | 237.68 | 233.9 | 236.64 | 236.64 | 2.123e+6 |
| 2025-07-18 | APA | 18.38 | 18.53 | 17.94 | 18.07 | 18.07 | 5.363e+6 |
| 2025-07-18 | HUM | 220.3 | 221.51 | 204.41 | 217.79 | 217.79 | 4.320e+6 |
| 2025-07-18 | EVRG | 66.04 | 66.71 | 65.65 | 66.52 | 66.52 | 1.981e+6 |
| 2025-07-18 | LUV | 36.13 | 36.24 | 35.66 | 35.99 | 35.99 | 8.191e+6 |
| 2025-07-18 | BIO | 251.84 | 252.49 | 244.62 | 246.4 | 246.4 | 250,935 |
| 2025-07-18 | FCX | 44.49 | 44.58 | 43.84 | 44.44 | 44.44 | 1.355e+7 |
| 2025-07-18 | HAL | 21.35 | 21.44 | 20.61 | 20.83 | 20.83 | 1.498e+7 |
| 2025-07-18 | APP | 372.59 | 375.5 | 361 | 364.46 | 364.46 | 4.837e+6 |
| 2025-07-18 | AMP | 534.86 | 537.54 | 532.27 | 537.38 | 537.38 | 406,246 |
| 2025-07-18 | MAS | 65.11 | 65.11 | 63.97 | 64.35 | 64.35 | 1.654e+6 |
| 2025-07-18 | BXP | 67.12 | 67.29 | 66.55 | 66.7 | 66.7 | 1.369e+6 |
| 2025-07-18 | EQR | 65 | 65.3 | 64.56 | 64.94 | 64.94 | 1.788e+6 |
| 2025-07-18 | CRL | 158.01 | 158.18 | 153.31 | 154.48 | 154.48 | 493,642 |
| 2025-07-18 | FLR | 54.19 | 55.12 | 53.79 | 54.95 | 54.95 | 3.115e+6 |
| 2025-07-18 | CDNS | 321.37 | 322.15 | 315.04 | 315.57 | 315.57 | 1.391e+6 |
| 2025-07-18 | ERIE | 351.26 | 353.12 | 344.7 | 347.97 | 347.97 | 220,400 |
| 2025-07-18 | KVUE | 20.96 | 21.23 | 20.92 | 21.01 | 21.01 | 1.273e+7 |
| 2025-07-18 | GILD | 107.76 | 108.79 | 105.98 | 106.16 | 106.16 | 6.628e+6 |
| 2025-07-18 | DECK | 101.7 | 102.67 | 101.01 | 101.91 | 101.91 | 3.413e+6 |
| 2025-07-18 | KMI | 26.53 | 26.89 | 26.44 | 26.77 | 26.77 | 1.879e+7 |
| 2025-07-18 | FRT | 92.11 | 92.22 | 91.38 | 91.58 | 91.58 | 609,008 |
| 2025-07-18 | KEY | 17.88 | 18.01 | 17.77 | 17.93 | 17.93 | 3.369e+7 |
| 2025-07-18 | GM | 53.04 | 53.34 | 52.51 | 52.85 | 52.85 | 6.497e+6 |
| 2025-07-18 | LUMN | 4.41 | 4.46 | 4.33 | 4.36 | 4.36 | 7.080e+6 |
| 2025-07-18 | HII | 251.86 | 254.42 | 248.72 | 251.34 | 251.34 | 542,989 |
| 2025-07-18 | FOX | 51.32 | 51.47 | 51 | 51.14 | 51.14 | 784,621 |
| 2025-07-18 | F | 10.65 | 10.72 | 10.54 | 10.64 | 10.64 | 6.881e+7 |
| 2025-07-18 | LNC | 33.51 | 33.51 | 33.03 | 33.37 | 33.37 | 1.589e+6 |
| 2025-07-18 | DD | 30.89 | 31.12 | 30.49 | 31.04 | 31.04 | 8.243e+6 |
| 2025-07-18 | HIG | 121.37 | 122.65 | 121.23 | 121.33 | 121.33 | 1.609e+6 |
| 2025-07-18 | LH | 245.91 | 247.29 | 240.93 | 241.84 | 241.84 | 573,400 |
| 2025-07-18 | DELL | 123.42 | 130.03 | 122.98 | 129.29 | 129.29 | 1.103e+7 |
| 2025-07-18 | EFX | 260.39 | 260.57 | 258.98 | 260.35 | 260.35 | 764,800 |
| 2025-07-18 | IPG | 23.95 | 24.22 | 23.79 | 23.88 | 23.88 | 1.107e+7 |
| 2025-07-18 | IDXX | 523.05 | 523.05 | 513.25 | 514.61 | 514.61 | 329,563 |
| 2025-07-18 | MAC | 16.25 | 16.31 | 16.03 | 16.12 | 16.12 | 1.270e+6 |
| 2025-07-18 | BAC | 46.25 | 46.61 | 46.14 | 46.55 | 46.55 | 4.831e+7 |
| 2025-07-18 | LRCX | 100.76 | 101.24 | 99.88 | 100.18 | 100.18 | 8.116e+6 |
| 2025-07-18 | LVS | 48.15 | 48.28 | 47.39 | 47.71 | 47.71 | 3.707e+6 |
| 2025-07-18 | CHRW | 98.29 | 98.29 | 95.6 | 96.29 | 96.29 | 1.233e+6 |
| 2025-07-18 | IBM | 276.31 | 280 | 275.18 | 278.74 | 278.74 | 4.478e+6 |
| 2025-07-18 | LEG | 9.9 | 10.01 | 9.72 | 9.74 | 9.74 | 1.904e+6 |
| 2025-07-18 | CTRA | 24.11 | 24.14 | 23.69 | 23.79 | 23.79 | 7.667e+6 |
| 2025-07-18 | EXPE | 182.47 | 184.01 | 180.97 | 183.88 | 183.88 | 1.155e+6 |