Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122201–122250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | FLS | 53.31 | 54.44 | 53.31 | 54.21 | 54.21 | 1.749e+6 |
| 2025-07-17 | EME | 553.29 | 561.21 | 553.29 | 558.43 | 558.43 | 287,837 |
| 2025-07-17 | FLR | 53.75 | 54.76 | 53.58 | 53.93 | 53.93 | 2.828e+6 |
| 2025-07-17 | ETSY | 57.74 | 59.01 | 56.95 | 57.97 | 57.97 | 4.878e+6 |
| 2025-07-17 | EMN | 75.09 | 75.69 | 74.54 | 75.35 | 75.35 | 799,855 |
| 2025-07-17 | INCY | 69.12 | 69.65 | 68.84 | 68.94 | 68.94 | 774,128 |
| 2025-07-17 | ATI | 90.1 | 93.03 | 89.83 | 92.57 | 92.57 | 1.512e+6 |
| 2025-07-17 | HRL | 28.86 | 28.94 | 28.2 | 28.55 | 28.55 | 3.134e+6 |
| 2025-07-17 | CL | 85.51 | 86.16 | 84.82 | 85.1 | 85.1 | 3.788e+6 |
| 2025-07-17 | DHR | 192.86 | 194.07 | 191.41 | 193.77 | 193.77 | 3.065e+6 |
| 2025-07-17 | M | 11.69 | 11.79 | 11.52 | 11.65 | 11.65 | 5.369e+6 |
| 2025-07-17 | IFF | 72.78 | 73.69 | 72.58 | 73.65 | 73.65 | 1.121e+6 |
| 2025-07-17 | ILMN | 96.8 | 98.41 | 96.17 | 97.93 | 97.93 | 1.938e+6 |
| 2025-07-17 | EOG | 114.12 | 115.48 | 114.09 | 115.3 | 115.3 | 2.796e+6 |
| 2025-07-17 | CHD | 95.84 | 96.38 | 95.13 | 95.77 | 95.77 | 1.271e+6 |
| 2025-07-17 | AN | 202.63 | 205.56 | 194.86 | 196.41 | 196.41 | 1.039e+6 |
| 2025-07-17 | FISV | 166.25 | 167.8 | 166 | 167.35 | 167.35 | 5.478e+6 |
| 2025-07-17 | GEN | 29.47 | 29.63 | 29.16 | 29.57 | 29.57 | 3.767e+6 |
| 2025-07-17 | BXP | 67.69 | 67.93 | 66.09 | 66.78 | 66.78 | 1.367e+6 |
| 2025-07-17 | KMX | 62.81 | 63.11 | 61.52 | 62.28 | 62.28 | 2.887e+6 |
| 2025-07-17 | ISRG | 510.83 | 517.67 | 509.25 | 516.16 | 516.16 | 2.004e+6 |
| 2025-07-17 | CNC | 30.08 | 30.25 | 28.92 | 29.14 | 29.14 | 1.947e+7 |
| 2025-07-17 | CZR | 30.2 | 31.06 | 30.16 | 30.35 | 30.35 | 5.594e+6 |
| 2025-07-17 | ARES | 174.34 | 179.64 | 173.72 | 178.43 | 178.43 | 1.868e+6 |
| 2025-07-17 | BF-B | 27 | 28.45 | 27 | 28.33 | 28.33 | 4.767e+6 |
| 2025-07-17 | HD | 349.92 | 353.63 | 348.07 | 352.37 | 352.37 | 3.129e+6 |
| 2025-07-17 | LUMN | 4.52 | 4.59 | 4.32 | 4.39 | 4.39 | 1.045e+7 |
| 2025-07-17 | GNW | 7.3 | 7.5 | 7.3 | 7.45 | 7.45 | 6.555e+6 |
| 2025-07-17 | HUM | 222.57 | 225.02 | 214.08 | 220.9 | 220.9 | 1.776e+6 |
| 2025-07-17 | GT | 10.81 | 10.99 | 10.78 | 10.91 | 10.91 | 3.802e+6 |
| 2025-07-17 | EFX | 257.28 | 260.13 | 256.3 | 258.69 | 258.69 | 573,400 |
| 2025-07-17 | CNX | 33.69 | 34.2 | 33.56 | 34.08 | 34.08 | 1.386e+6 |
| 2025-07-17 | GOOGL | 181.73 | 183.65 | 180.08 | 183.17 | 183.17 | 3.199e+7 |
| 2025-07-17 | CPT | 110.97 | 111.49 | 110.21 | 110.69 | 110.69 | 619,313 |
| 2025-07-17 | EVRG | 65.51 | 65.95 | 65.3 | 65.49 | 65.49 | 2.495e+6 |
| 2025-07-17 | IR | 86.24 | 87.74 | 86 | 87.66 | 87.66 | 2.494e+6 |
| 2025-07-17 | CBOE | 235.91 | 237.27 | 234.2 | 235.87 | 235.87 | 704,207 |
| 2025-07-17 | LKQ | 35.91 | 36.41 | 35.63 | 35.94 | 35.94 | 1.952e+6 |
| 2025-07-17 | FDS | 430.91 | 433.71 | 427.67 | 431.34 | 431.34 | 218,500 |
| 2025-07-17 | EPAM | 167.37 | 168.74 | 163.52 | 164.48 | 164.48 | 657,707 |
| 2025-07-17 | HP | 14.9 | 15.5 | 14.86 | 15.41 | 15.41 | 1.740e+6 |
| 2025-07-17 | EQIX | 745.49 | 759.31 | 742.06 | 758.32 | 758.32 | 435,652 |
| 2025-07-17 | KIM | 20.68 | 20.98 | 20.62 | 20.92 | 20.92 | 3.617e+6 |
| 2025-07-17 | GS | 695.39 | 706.39 | 693.42 | 694.96 | 694.96 | 2.046e+6 |
| 2025-07-17 | FL | 24.8 | 25.23 | 24.72 | 25.12 | 25.12 | 2.325e+6 |
| 2025-07-17 | GWW | 1,035.14 | 1,039.93 | 1,002.38 | 1,013.36 | 1,013.36 | 676,000 |
| 2025-07-17 | HAS | 74.25 | 76.01 | 74.18 | 75.29 | 75.29 | 1.990e+6 |
| 2025-07-17 | HBAN | 16.1 | 16.56 | 16.04 | 16.51 | 16.51 | 5.483e+7 |
| 2025-07-17 | LULU | 227 | 233.75 | 226.93 | 233.31 | 233.31 | 2.956e+6 |
| 2025-07-17 | CRL | 154.93 | 156.95 | 153.82 | 156.7 | 156.7 | 905,612 |