Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121651–121700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | CPAY | 335.76 | 335.76 | 331.03 | 332.02 | 332.02 | 431,400 |
| 2025-07-18 | KLAC | 939.82 | 939.82 | 918.9 | 925.16 | 925.16 | 682,072 |
| 2025-07-18 | EXPD | 113.79 | 113.79 | 110.35 | 111.08 | 111.08 | 1.810e+6 |
| 2025-07-18 | LULU | 232.79 | 233 | 228.07 | 229.77 | 229.77 | 2.553e+6 |
| 2025-07-18 | LNT | 61.69 | 62.6 | 61.67 | 62.18 | 62.18 | 2.687e+6 |
| 2025-07-18 | CPRI | 19.42 | 19.7 | 19.31 | 19.57 | 19.57 | 1.399e+6 |
| 2025-07-18 | EQT | 58.68 | 58.94 | 57.48 | 58.51 | 58.51 | 6.067e+6 |
| 2025-07-18 | LYB | 59.92 | 59.94 | 58.76 | 59.29 | 59.29 | 2.230e+6 |
| 2025-07-18 | APD | 287.09 | 290.17 | 285.7 | 289.43 | 289.43 | 2.098e+6 |
| 2025-07-18 | HST | 15.5 | 15.56 | 15.38 | 15.48 | 15.48 | 5.127e+6 |
| 2025-07-18 | FAST | 45.26 | 45.36 | 44.71 | 45.12 | 45.12 | 7.628e+6 |
| 2025-07-18 | HON | 234.6 | 234.6 | 230.22 | 231.49 | 231.49 | 3.614e+6 |
| 2025-07-18 | CAT | 414.21 | 415.39 | 407.74 | 409.27 | 409.27 | 2.527e+6 |
| 2025-07-18 | HRL | 28.55 | 28.59 | 27.95 | 28.03 | 28.03 | 3.129e+6 |
| 2025-07-18 | BRK-B | 474 | 478.64 | 473.5 | 473.8 | 473.8 | 4.016e+6 |
| 2025-07-18 | CRM | 258.78 | 261.45 | 257.61 | 260.85 | 260.85 | 6.381e+6 |
| 2025-07-18 | FICO | 1,533.39 | 1,544.42 | 1,520.75 | 1,541.62 | 1,541.62 | 190,046 |
| 2025-07-18 | ILMN | 98.96 | 99.34 | 95.54 | 96.14 | 96.14 | 1.889e+6 |
| 2025-07-18 | CZR | 30.66 | 30.96 | 29.86 | 29.93 | 29.93 | 4.645e+6 |
| 2025-07-18 | EL | 85.67 | 86.42 | 85.27 | 86.29 | 86.29 | 2.294e+6 |
| 2025-07-18 | HLT | 272.83 | 273.3 | 270.56 | 272.12 | 272.12 | 2.353e+6 |
| 2025-07-18 | CTVA | 72.61 | 73.06 | 71.96 | 72.52 | 72.52 | 3.693e+6 |
| 2025-07-18 | ETN | 378.36 | 380.12 | 373.69 | 374.3 | 374.3 | 2.941e+6 |
| 2025-07-18 | FANG | 139.4 | 141.44 | 137.76 | 137.81 | 137.81 | 2.389e+6 |
| 2025-07-18 | INFO | 22.12 | 22.14 | 22.12 | 22.14 | 22.14 | 400 |
| 2025-07-18 | JBL | 224.22 | 226.17 | 222.59 | 223.69 | 223.69 | 1.280e+6 |
| 2025-07-18 | EXE | 106.08 | 106.1 | 104.46 | 105.27 | 105.27 | 2.257e+6 |
| 2025-07-18 | CMI | 343.56 | 345.18 | 340.33 | 344.87 | 344.87 | 915,600 |
| 2025-07-18 | ICE | 180.36 | 181.02 | 178.73 | 179.1 | 179.1 | 2.483e+6 |
| 2025-07-18 | EA | 149.85 | 151.47 | 148.92 | 149.67 | 149.67 | 3.851e+6 |
| 2025-07-18 | HSY | 166.56 | 167.98 | 165.86 | 166.31 | 166.31 | 2.394e+6 |
| 2025-07-18 | ALL | 190.46 | 192 | 190.1 | 191.25 | 191.25 | 1.618e+6 |
| 2025-07-18 | HD | 353.29 | 353.9 | 350.34 | 352.72 | 352.72 | 3.362e+6 |
| 2025-07-18 | IR | 86.25 | 87.3 | 84.61 | 85.47 | 85.47 | 4.274e+6 |
| 2025-07-18 | BF-B | 28.53 | 28.66 | 28 | 28.22 | 28.22 | 3.808e+6 |
| 2025-07-18 | EMN | 75.85 | 75.85 | 74.31 | 74.9 | 74.9 | 910,400 |
| 2025-07-18 | INCY | 69.25 | 69.43 | 67.8 | 67.86 | 67.86 | 1.557e+6 |
| 2025-07-18 | EME | 561.23 | 569.16 | 559.26 | 564.73 | 564.73 | 415,100 |
| 2025-07-18 | APH | 102.45 | 103.15 | 101.8 | 102.79 | 102.79 | 6.320e+6 |
| 2025-07-18 | CL | 85.08 | 85.88 | 84.89 | 85.22 | 85.22 | 4.974e+6 |
| 2025-07-18 | DHR | 194.63 | 195.17 | 188.09 | 189.05 | 189.05 | 4.241e+6 |
| 2025-07-18 | IVZ | 17.29 | 19.37 | 17.11 | 19.24 | 19.24 | 3.567e+7 |
| 2025-07-18 | GRMN | 223.48 | 225.72 | 222.47 | 225.21 | 225.21 | 807,700 |
| 2025-07-18 | FISV | 167.75 | 168.02 | 165.66 | 165.74 | 165.74 | 3.994e+6 |
| 2025-07-18 | GNW | 7.46 | 7.51 | 7.4 | 7.44 | 7.44 | 5.568e+6 |
| 2025-07-18 | CRH | 92.11 | 92.77 | 91.38 | 92.76 | 92.76 | 3.779e+6 |
| 2025-07-18 | FLS | 54.29 | 54.33 | 53.44 | 54.14 | 54.14 | 1.578e+6 |
| 2025-07-18 | GOOGL | 184.99 | 186.01 | 183.3 | 184.65 | 184.65 | 3.401e+7 |
| 2025-07-18 | ETSY | 58.84 | 59.8 | 58.79 | 59.64 | 59.64 | 3.905e+6 |
| 2025-07-18 | COTY | 4.98 | 4.99 | 4.85 | 4.92 | 4.92 | 5.798e+6 |