Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122101–122150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | DLTR | 106.41 | 108.33 | 106.2 | 108.15 | 108.15 | 3.480e+6 |
| 2025-07-17 | DOV | 186.47 | 189.69 | 186 | 189.08 | 189.08 | 880,095 |
| 2025-07-17 | DOW | 26.88 | 27.35 | 26.85 | 27.31 | 27.31 | 7.623e+6 |
| 2025-07-17 | DPZ | 459.43 | 465.94 | 454.38 | 462.69 | 462.69 | 852,500 |
| 2025-07-17 | DRI | 202.41 | 204.59 | 200.6 | 202.38 | 202.38 | 1.269e+6 |
| 2025-07-17 | DTE | 130.5 | 131.87 | 130.5 | 131.43 | 131.43 | 896,047 |
| 2025-07-17 | DVA | 139.96 | 143.56 | 139.76 | 143.38 | 143.38 | 578,713 |
| 2025-07-17 | DVN | 31.14 | 32.22 | 31.05 | 32.18 | 32.18 | 6.669e+6 |
| 2025-07-17 | DXCM | 84.09 | 85.9 | 83.54 | 84.1 | 84.1 | 4.777e+6 |
| 2025-07-17 | KDP | 32.37 | 33.05 | 32.27 | 33.02 | 33.02 | 7.943e+6 |
| 2025-07-17 | KEYS | 160.29 | 163.42 | 160.26 | 163.06 | 163.06 | 803,236 |
| 2025-07-17 | KHC | 26.43 | 26.86 | 26.36 | 26.84 | 26.84 | 1.756e+7 |
| 2025-07-17 | KMB | 122.73 | 124.17 | 122.03 | 123.61 | 123.61 | 1.943e+6 |
| 2025-07-17 | KO | 68.32 | 69.18 | 68.02 | 69.08 | 69.08 | 2.046e+7 |
| 2025-07-17 | KR | 70.44 | 71.01 | 70.15 | 70.74 | 70.74 | 6.732e+6 |
| 2025-07-17 | KSS | 9.23 | 9.47 | 9.21 | 9.42 | 9.42 | 3.858e+6 |
| 2025-07-17 | L | 90.6 | 92.21 | 90.56 | 92.02 | 92.02 | 827,032 |
| 2025-07-17 | LDOS | 159.89 | 162.08 | 159.71 | 161.59 | 161.59 | 563,295 |
| 2025-07-17 | LEN | 107.76 | 108.89 | 107.47 | 108.17 | 108.17 | 1.635e+6 |
| 2025-07-17 | LHX | 260.81 | 263.62 | 260.35 | 262.33 | 262.33 | 1.470e+6 |
| 2025-07-17 | LII | 595.08 | 607.79 | 593.32 | 606.94 | 606.94 | 205,500 |
| 2025-07-17 | LIN | 454.19 | 457.43 | 452.43 | 456.61 | 456.61 | 1.515e+6 |
| 2025-07-17 | LYV | 147.92 | 151.57 | 147.33 | 150.72 | 150.72 | 2.307e+6 |
| 2025-07-17 | MAA | 145.53 | 146.38 | 145.06 | 145.5 | 145.5 | 867,200 |
| 2025-07-17 | MAR | 270.75 | 272.14 | 267.67 | 269.22 | 269.22 | 1.565e+6 |
| 2025-07-17 | COHR | 99.23 | 101.34 | 98.6 | 100.28 | 100.28 | 3.486e+6 |
| 2025-07-17 | HOG | 23.08 | 23.48 | 22.68 | 23.09 | 23.09 | 1.345e+6 |
| 2025-07-17 | COIN | 399.7 | 415.96 | 394.28 | 410.75 | 410.75 | 1.684e+7 |
| 2025-07-17 | ATO | 152.53 | 153.4 | 151.43 | 152.74 | 152.74 | 488,300 |
| 2025-07-17 | HOLX | 63.72 | 64.15 | 63.39 | 64.02 | 64.02 | 1.517e+6 |
| 2025-07-17 | COO | 72.3 | 73.34 | 72.05 | 73.26 | 73.26 | 2.617e+6 |
| 2025-07-17 | HUBB | 418.02 | 433.91 | 418.02 | 433.31 | 433.31 | 522,594 |
| 2025-07-17 | LLY | 781.26 | 784.45 | 754.68 | 756.15 | 756.15 | 4.107e+6 |
| 2025-07-17 | HPE | 20.52 | 20.78 | 20.23 | 20.46 | 20.46 | 1.880e+7 |
| 2025-07-17 | COST | 945.04 | 949.41 | 942.21 | 948.57 | 948.57 | 2.281e+6 |
| 2025-07-17 | CRWD | 470.35 | 474.31 | 466.94 | 469.83 | 469.83 | 2.257e+6 |
| 2025-07-17 | IBKR | 59.05 | 60.16 | 58.59 | 59.22 | 59.22 | 8.102e+6 |
| 2025-07-17 | EXR | 143.76 | 144.82 | 141.68 | 142.25 | 142.25 | 1.231e+6 |
| 2025-07-17 | APTV | 69.91 | 70.54 | 69.35 | 70.27 | 70.27 | 1.595e+6 |
| 2025-07-17 | FFIV | 294.89 | 301.21 | 293.13 | 300.34 | 300.34 | 542,112 |
| 2025-07-17 | HBI | 4.4 | 4.57 | 4.4 | 4.56 | 4.56 | 4.562e+6 |
| 2025-07-17 | INTU | 744.17 | 751.36 | 743.87 | 750.29 | 750.29 | 1.071e+6 |
| 2025-07-17 | CNP | 35.15 | 35.85 | 35.14 | 35.69 | 35.69 | 3.399e+6 |
| 2025-07-17 | INVH | 31.17 | 31.31 | 31.02 | 31.2 | 31.2 | 3.141e+6 |
| 2025-07-17 | FIS | 78.38 | 79.32 | 77.79 | 79.11 | 79.11 | 2.239e+6 |
| 2025-07-17 | HPQ | 23.65 | 23.89 | 23.41 | 23.83 | 23.83 | 6.758e+6 |
| 2025-07-17 | ENPH | 39.17 | 39.88 | 38.56 | 38.74 | 38.74 | 6.688e+6 |
| 2025-07-17 | ARE | 74.63 | 76 | 74.54 | 75.33 | 75.33 | 1.603e+6 |
| 2025-07-17 | IEX | 178.27 | 182.15 | 178.27 | 181.86 | 181.86 | 498,614 |
| 2025-07-17 | IT | 363.35 | 368.73 | 352.37 | 361.41 | 361.41 | 1.045e+6 |