Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122151–122200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | HSIC | 69.37 | 69.81 | 69.05 | 69.5 | 69.5 | 1.351e+6 |
| 2025-07-17 | ITW | 252.01 | 253.99 | 251.56 | 252.87 | 252.87 | 806,509 |
| 2025-07-17 | IBM | 274.48 | 276.39 | 273.9 | 274.97 | 274.97 | 3.337e+6 |
| 2025-07-17 | LW | 48.7 | 49.15 | 48.3 | 49.02 | 49.02 | 2.645e+6 |
| 2025-07-17 | COF | 212.72 | 215.7 | 212.63 | 214.85 | 214.85 | 3.585e+6 |
| 2025-07-17 | ESS | 277.75 | 279.95 | 277.18 | 278.45 | 278.45 | 276,030 |
| 2025-07-17 | FDX | 225.47 | 226.65 | 222.91 | 224.85 | 224.85 | 1.329e+6 |
| 2025-07-17 | EXC | 41.6 | 42.11 | 41.6 | 41.84 | 41.84 | 4.914e+6 |
| 2025-07-17 | IPGP | 73.8 | 74.79 | 73.46 | 74.44 | 74.44 | 219,643 |
| 2025-07-17 | CMG | 53.62 | 54.05 | 52.52 | 53.54 | 53.54 | 1.097e+7 |
| 2025-07-17 | FE | 38.6 | 39.19 | 38.59 | 38.96 | 38.96 | 3.284e+6 |
| 2025-07-17 | EMR | 138.74 | 142.25 | 138.25 | 142.08 | 142.08 | 3.394e+6 |
| 2025-07-17 | CPB | 29.71 | 30.15 | 29.58 | 29.93 | 29.93 | 5.890e+6 |
| 2025-07-17 | IP | 48.99 | 49.18 | 48.21 | 48.6 | 48.6 | 2.631e+6 |
| 2025-07-17 | HOOD | 103.54 | 106.64 | 102.72 | 105.45 | 105.45 | 3.911e+7 |
| 2025-07-17 | CPRT | 45.97 | 46.3 | 45.59 | 45.89 | 45.89 | 1.051e+7 |
| 2025-07-17 | COP | 88.17 | 89.97 | 87.85 | 89.82 | 89.82 | 4.899e+6 |
| 2025-07-17 | CMS | 68.22 | 69.04 | 68.08 | 68.75 | 68.75 | 2.012e+6 |
| 2025-07-17 | COR | 293.58 | 294.84 | 288.99 | 292.16 | 292.16 | 803,600 |
| 2025-07-17 | FBIN | 51.58 | 52.85 | 51.41 | 52.79 | 52.79 | 1.397e+6 |
| 2025-07-17 | APO | 150.26 | 154.81 | 150.01 | 153.6 | 153.6 | 3.952e+6 |
| 2025-07-17 | IRM | 95.53 | 96.45 | 94.87 | 96.09 | 96.09 | 1.097e+6 |
| 2025-07-17 | ETN | 371.58 | 376.46 | 370.68 | 376.37 | 376.37 | 3.687e+6 |
| 2025-07-17 | LOW | 212.17 | 214.8 | 211.68 | 214.36 | 214.36 | 2.474e+6 |
| 2025-07-17 | EL | 85.49 | 85.96 | 84.12 | 85.65 | 85.65 | 2.844e+6 |
| 2025-07-17 | DNB | 9.11 | 9.12 | 9.09 | 9.11 | 9.11 | 6.689e+6 |
| 2025-07-17 | HWM | 185.57 | 189.05 | 184.83 | 188.4 | 188.4 | 3.041e+6 |
| 2025-07-17 | LYB | 58.44 | 59.54 | 58.16 | 59.38 | 59.38 | 2.339e+6 |
| 2025-07-17 | HES | 147.12 | 149.66 | 146.04 | 148.97 | 148.97 | 3.168e+6 |
| 2025-07-17 | IQV | 158.32 | 163.83 | 157.78 | 163.25 | 163.25 | 2.195e+6 |
| 2025-07-17 | GRMN | 217.82 | 222.96 | 217.69 | 222.74 | 222.74 | 874,618 |
| 2025-07-17 | CTRA | 23.56 | 23.87 | 23.48 | 23.84 | 23.84 | 5.095e+6 |
| 2025-07-17 | EXE | 104.9 | 105.18 | 102.95 | 104.8 | 104.8 | 3.207e+6 |
| 2025-07-17 | KKR | 142 | 147.06 | 141.7 | 146.64 | 146.64 | 5.076e+6 |
| 2025-07-17 | AZO | 3,674.25 | 3,719.96 | 3,637.07 | 3,649.42 | 3,649.42 | 96,368 |
| 2025-07-17 | LITE | 99.63 | 103.02 | 99.29 | 102.64 | 102.64 | 2.922e+6 |
| 2025-07-17 | APA | 17.51 | 18.18 | 17.36 | 18.09 | 18.09 | 5.858e+6 |
| 2025-07-17 | CRM | 256.48 | 258.68 | 255.15 | 258.36 | 258.36 | 5.837e+6 |
| 2025-07-17 | CRH | 91.44 | 91.94 | 90 | 91.66 | 91.66 | 4.261e+6 |
| 2025-07-17 | ICE | 178.71 | 180.52 | 178.39 | 180.31 | 180.31 | 1.807e+6 |
| 2025-07-17 | LRCX | 98.99 | 100.9 | 97.79 | 100.31 | 100.31 | 9.746e+6 |
| 2025-07-17 | ETR | 81.24 | 83.07 | 81.06 | 82.43 | 82.43 | 3.138e+6 |
| 2025-07-17 | EA | 148.56 | 149.9 | 148.12 | 149.39 | 149.39 | 1.828e+6 |
| 2025-07-17 | HSY | 161.18 | 166.71 | 160.8 | 166.25 | 166.25 | 2.097e+6 |
| 2025-07-17 | FOX | 50.49 | 51.36 | 50.47 | 51.22 | 51.22 | 741,100 |
| 2025-07-17 | DXC | 14.31 | 14.63 | 14.3 | 14.56 | 14.56 | 1.325e+6 |
| 2025-07-17 | LNC | 32.22 | 33.44 | 32.16 | 33.3 | 33.3 | 1.933e+6 |
| 2025-07-17 | F | 10.67 | 10.82 | 10.59 | 10.63 | 10.63 | 7.035e+7 |
| 2025-07-17 | LNT | 60.81 | 61.37 | 60.41 | 61.29 | 61.29 | 1.569e+6 |
| 2025-07-17 | HST | 15.53 | 15.64 | 15.32 | 15.41 | 15.41 | 7.189e+6 |