Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
121701–121750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | DUK | 113.39 | 115.08 | 113.3 | 114.43 | 114.43 | 2.476e+6 |
| 2025-07-18 | HWM | 188.69 | 191.18 | 188.07 | 190.06 | 190.06 | 2.265e+6 |
| 2025-07-18 | IFF | 73.8 | 74.67 | 73.65 | 74.6 | 74.6 | 1.531e+6 |
| 2025-07-18 | CNC | 29.07 | 29.07 | 27.88 | 27.95 | 27.95 | 2.265e+7 |
| 2025-07-18 | ETR | 82.79 | 84.3 | 82.64 | 84.24 | 84.24 | 2.513e+6 |
| 2025-07-18 | HP | 15.65 | 15.67 | 14.86 | 14.96 | 14.96 | 1.671e+6 |
| 2025-07-18 | MA | 552.75 | 553.83 | 548.39 | 550.16 | 550.16 | 2.580e+6 |
| 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 |
| 2025-07-17 | SATS | 29.01 | 29.29 | 28.76 | 28.93 | 28.93 | 2.212e+6 |
| 2025-07-17 | ROL | 54.91 | 55.39 | 54.77 | 55.09 | 55.09 | 1.512e+6 |
| 2025-07-17 | MAT | 19.6 | 19.71 | 19.42 | 19.49 | 19.49 | 3.444e+6 |
| 2025-07-17 | SBNY | 0.4 | 0.75 | 0.4 | 0.75 | 0.75 | 738,900 |
| 2025-07-17 | SCHW | 90.12 | 92.27 | 89.97 | 91.94 | 91.94 | 1.258e+7 |
| 2025-07-17 | MBC | 11.27 | 11.52 | 11.2 | 11.43 | 11.43 | 639,412 |
| 2025-07-17 | SBAC | 227.55 | 228.93 | 226.66 | 227.5 | 227.5 | 445,900 |
| 2025-07-17 | SE | 161.83 | 167.4 | 159.23 | 167.08 | 167.08 | 5.095e+6 |
| 2025-07-17 | MCD | 294.66 | 297.29 | 293.33 | 295.25 | 295.25 | 3.135e+6 |
| 2025-07-17 | RHI | 38.25 | 39.76 | 37.98 | 38.72 | 38.72 | 2.066e+6 |
| 2025-07-17 | NVR | 7,368.21 | 7,475.86 | 7,368.21 | 7,438.25 | 7,438.25 | 14,102 |
| 2025-07-17 | MCHP | 72.26 | 72.58 | 71.48 | 72.34 | 72.34 | 6.256e+6 |
| 2025-07-17 | SEDG | 25 | 26.62 | 24.58 | 25.26 | 25.26 | 3.440e+6 |
| 2025-07-17 | PKG | 198.62 | 200.04 | 197.78 | 198.67 | 198.67 | 468,417 |
| 2025-07-17 | MCK | 711.28 | 714.08 | 698.43 | 708.18 | 708.18 | 402,301 |
| 2025-07-17 | SHW | 336.46 | 338.11 | 334.36 | 336.76 | 336.76 | 1.332e+6 |
| 2025-07-17 | UA | 6.34 | 6.45 | 6.3 | 6.42 | 6.42 | 1.479e+6 |
| 2025-07-17 | MCO | 495.75 | 500.47 | 493.03 | 498.26 | 498.26 | 880,877 |