Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122251–122300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | KMI | 26.11 | 26.57 | 25.81 | 26.39 | 26.39 | 2.473e+7 |
| 2025-07-17 | FMC | 41.12 | 41.69 | 40.99 | 41.07 | 41.07 | 1.428e+6 |
| 2025-07-17 | J | 136.57 | 138.58 | 135.93 | 137.86 | 137.86 | 959,900 |
| 2025-07-17 | LEG | 9.65 | 9.9 | 9.63 | 9.84 | 9.84 | 1.908e+6 |
| 2025-07-17 | JBHT | 150.18 | 152.19 | 149.5 | 151.23 | 151.23 | 1.281e+6 |
| 2025-07-17 | MAC | 16.03 | 16.32 | 16 | 16.18 | 16.18 | 1.584e+6 |
| 2025-07-17 | JCI | 105.98 | 107.92 | 105.82 | 107.85 | 107.85 | 3.512e+6 |
| 2025-07-17 | EG | 324.33 | 328.2 | 323.49 | 327.91 | 327.91 | 211,130 |
| 2025-07-17 | ALL | 190.45 | 191.22 | 186.35 | 190.21 | 190.21 | 2.082e+6 |
| 2025-07-17 | FOSL | 1.58 | 1.68 | 1.58 | 1.64 | 1.64 | 112,444 |
| 2025-07-17 | JEF | 53.1 | 54.96 | 52.96 | 54.71 | 54.71 | 1.510e+6 |
| 2025-07-17 | EXPE | 177.26 | 181.98 | 176.61 | 181.04 | 181.04 | 1.324e+6 |
| 2025-07-17 | CIEN | 84.65 | 85.4 | 83.9 | 84.81 | 84.81 | 1.761e+6 |
| 2025-07-17 | JKHY | 175.45 | 177.46 | 174.65 | 177.21 | 177.21 | 427,700 |
| 2025-07-17 | GE | 268.76 | 271.75 | 257.17 | 259.28 | 259.28 | 1.626e+7 |
| 2025-07-17 | CPAY | 326.57 | 337.85 | 326.57 | 335.1 | 335.1 | 507,210 |
| 2025-07-17 | JNJ | 160.12 | 161.61 | 159.25 | 159.92 | 159.92 | 1.130e+7 |
| 2025-07-17 | FOXA | 55.15 | 55.94 | 55.02 | 55.85 | 55.85 | 2.754e+6 |
| 2025-07-17 | JPM | 279.37 | 286.13 | 279.37 | 285.74 | 285.74 | 8.510e+6 |
| 2025-07-17 | BIO | 247.97 | 250.63 | 246.32 | 249.65 | 249.65 | 174,517 |
| 2025-07-17 | ERIE | 341.45 | 349.54 | 341.45 | 348.81 | 348.81 | 100,100 |
| 2025-07-17 | KLAC | 918.09 | 936.93 | 904.17 | 931.08 | 931.08 | 1.136e+6 |
| 2025-07-17 | K | 78.61 | 78.87 | 78.57 | 78.84 | 78.84 | 2.418e+6 |
| 2025-07-17 | APP | 356.59 | 369.4 | 351 | 363.78 | 363.78 | 4.602e+6 |
| 2025-07-17 | GEHC | 75.16 | 76.45 | 74.68 | 76.11 | 76.11 | 3.968e+6 |
| 2025-07-17 | BAC | 44.9 | 46.46 | 44.71 | 46.26 | 46.26 | 5.648e+7 |
| 2025-07-17 | JBL | 217.99 | 222.69 | 217.35 | 221.94 | 221.94 | 1.462e+6 |
| 2025-07-17 | LUV | 37.09 | 37.42 | 35.78 | 35.95 | 35.95 | 1.530e+7 |
| 2025-07-17 | HON | 231.56 | 233.59 | 231.13 | 233.28 | 233.28 | 2.507e+6 |
| 2025-07-17 | FANG | 133.06 | 137.71 | 132.89 | 137.39 | 137.39 | 1.728e+6 |
| 2025-07-17 | DECK | 98.48 | 101.61 | 98.48 | 101.22 | 101.22 | 4.534e+6 |
| 2025-07-17 | DUK | 113.33 | 114.1 | 113.06 | 113.5 | 113.5 | 2.431e+6 |
| 2025-07-17 | FRT | 91.29 | 92.3 | 90.77 | 92.02 | 92.02 | 655,520 |
| 2025-07-17 | HCA | 359.79 | 363.77 | 356.35 | 360.87 | 360.87 | 1.226e+6 |
| 2025-07-17 | CDNS | 313.08 | 321.23 | 311.45 | 320.86 | 320.86 | 1.276e+6 |
| 2025-07-17 | EMC | 29.27 | 29.49 | 29.25 | 29.49 | 29.49 | 4,200 |
| 2025-07-17 | KVUE | 20.84 | 21.02 | 20.64 | 20.86 | 20.86 | 1.317e+7 |
| 2025-07-17 | FTNT | 103.5 | 105.46 | 103.35 | 104.92 | 104.92 | 3.481e+6 |
| 2025-07-17 | FCX | 43.51 | 44.22 | 43.35 | 44.1 | 44.1 | 1.103e+7 |
| 2025-07-17 | GEV | 567.4 | 580 | 564.98 | 568.92 | 568.92 | 2.569e+6 |
| 2025-07-17 | EQR | 64.83 | 65.25 | 64.61 | 65.05 | 65.05 | 1.498e+6 |
| 2025-07-17 | COTY | 4.95 | 5.01 | 4.89 | 4.94 | 4.94 | 4.923e+6 |
| 2025-07-17 | GIS | 48.23 | 48.88 | 47.86 | 48.16 | 48.16 | 5.779e+6 |
| 2025-07-17 | HAL | 20.71 | 21.2 | 20.66 | 21.14 | 21.14 | 9.927e+6 |
| 2025-07-17 | HLT | 272.71 | 273.92 | 269.48 | 271.65 | 271.65 | 1.504e+6 |
| 2025-07-17 | HRB | 54.02 | 54.6 | 53.65 | 53.77 | 53.77 | 991,633 |
| 2025-07-17 | IVZ | 16.27 | 16.71 | 16.27 | 16.69 | 16.69 | 5.059e+6 |
| 2025-07-17 | DD | 30.38 | 30.76 | 30.29 | 30.58 | 30.58 | 4.182e+6 |
| 2025-07-17 | CMI | 339.24 | 343.67 | 338.75 | 342.68 | 342.68 | 1.131e+6 |
| 2025-07-17 | FIX | 548.04 | 554.01 | 543.22 | 549.27 | 549.27 | 326,423 |