Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122301–122350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-17 | EXPD | 112.44 | 113.95 | 112.35 | 113.32 | 113.32 | 1.121e+6 |
| 2025-07-17 | GD | 296.1 | 297.62 | 294.63 | 296.19 | 296.19 | 1.227e+6 |
| 2025-07-17 | GLW | 52.7 | 53.82 | 52.69 | 53.7 | 53.7 | 3.899e+6 |
| 2025-07-17 | GOOG | 182.7 | 184.77 | 181.09 | 184.28 | 184.28 | 2.165e+7 |
| 2025-07-17 | EBAY | 76.45 | 77.08 | 75.03 | 76.03 | 76.03 | 4.393e+6 |
| 2025-07-17 | BRK-B | 470.07 | 474.15 | 467.65 | 473.4 | 473.4 | 4.040e+6 |
| 2025-07-17 | LH | 243.32 | 246.07 | 242.57 | 245.34 | 245.34 | 645,100 |
| 2025-07-17 | FTI | 32.68 | 32.96 | 32.45 | 32.54 | 32.54 | 5.325e+6 |
| 2025-07-17 | FTV | 50.32 | 51.13 | 50.16 | 51.09 | 51.09 | 4.665e+6 |
| 2025-07-17 | GPN | 81.59 | 83.05 | 81.1 | 82.27 | 82.27 | 2.698e+6 |
| 2025-07-17 | DELL | 121.89 | 122.59 | 120.06 | 122.04 | 122.04 | 3.764e+6 |
| 2025-07-17 | ES | 61.77 | 62.39 | 61.5 | 62 | 62 | 2.106e+6 |
| 2025-07-17 | IDXX | 518.6 | 521.52 | 516.06 | 518.71 | 518.71 | 367,726 |
| 2025-07-17 | GILD | 107.13 | 108.05 | 106.1 | 106.73 | 106.73 | 4.276e+6 |
| 2025-07-17 | GPC | 119.5 | 120.87 | 119.13 | 120.56 | 120.56 | 945,240 |
| 2025-07-17 | FSLR | 167.74 | 175.85 | 167.6 | 173.54 | 173.54 | 3.650e+6 |
| 2025-07-17 | ECL | 265.06 | 267.3 | 264.47 | 266.89 | 266.89 | 742,010 |
| 2025-07-17 | MAS | 63.95 | 64.82 | 63.89 | 64.66 | 64.66 | 1.216e+6 |
| 2025-07-17 | CPRI | 18.75 | 19.61 | 18.53 | 19.47 | 19.47 | 3.010e+6 |
| 2025-07-17 | INTC | 22.66 | 23.05 | 22.59 | 22.8 | 22.8 | 4.938e+7 |
| 2025-07-17 | DOC | 17.15 | 17.3 | 17.07 | 17.22 | 17.22 | 5.104e+6 |
| 2025-07-17 | CTVA | 72.49 | 73.01 | 72.13 | 72.64 | 72.64 | 2.688e+6 |
| 2025-07-17 | GNRC | 147.65 | 150.85 | 147.08 | 149.74 | 149.74 | 592,626 |
| 2025-07-17 | MA | 550.47 | 554.85 | 548.01 | 553.09 | 553.09 | 2.722e+6 |
| 2025-07-17 | IPG | 24.54 | 24.59 | 23.82 | 23.83 | 23.83 | 9.568e+6 |
| 2025-07-17 | HII | 250.86 | 253 | 250.45 | 252.19 | 252.19 | 322,823 |
| 2025-07-17 | BSX | 102.98 | 104.74 | 102.69 | 104.65 | 104.65 | 9.489e+6 |
| 2025-07-17 | LMT | 461.14 | 464.97 | 458.41 | 459.87 | 459.87 | 926,200 |
| 2025-07-17 | FAST | 44.76 | 45.02 | 44.21 | 44.94 | 44.94 | 1.058e+7 |
| 2025-07-17 | EIX | 48.5 | 49.36 | 48.5 | 49.22 | 49.22 | 3.603e+6 |
| 2025-07-17 | INFO | 21.74 | 22.18 | 21.74 | 22.18 | 22.18 | 1,800 |
| 2025-07-17 | ED | 96.91 | 97.72 | 96.72 | 97.36 | 97.36 | 2.132e+6 |
| 2025-07-17 | CAT | 410.4 | 415.39 | 408.45 | 413.58 | 413.58 | 2.445e+6 |
| 2025-07-17 | CHRW | 96.77 | 98.11 | 96.54 | 97.33 | 97.33 | 1.042e+6 |
| 2025-07-17 | APH | 99.57 | 101.54 | 99.57 | 101.42 | 101.42 | 6.959e+6 |
| 2025-07-17 | HIG | 118.55 | 121.04 | 118.55 | 120.8 | 120.8 | 2.091e+6 |
| 2025-07-17 | EW | 76.18 | 76.56 | 75.44 | 76.18 | 76.18 | 4.141e+6 |
| 2025-07-17 | APD | 282.53 | 288.14 | 282.53 | 287.73 | 287.73 | 1.254e+6 |
| 2025-07-17 | FICO | 1,538.53 | 1,563.76 | 1,521.53 | 1,525.29 | 1,525.29 | 291,847 |
| 2025-07-17 | FITB | 41.79 | 42 | 40.88 | 41.5 | 41.5 | 1.345e+7 |
| 2025-07-17 | ELV | 328.47 | 328.47 | 291.48 | 297.44 | 297.44 | 7.409e+6 |
| 2025-07-17 | GL | 118.43 | 121.09 | 118.43 | 120.85 | 120.85 | 541,834 |
| 2025-07-17 | KEY | 17.33 | 17.86 | 17.3 | 17.8 | 17.8 | 2.766e+7 |
| 2025-07-17 | GM | 52.93 | 53.52 | 52.52 | 52.84 | 52.84 | 6.827e+6 |
| 2025-07-17 | AMP | 516.44 | 533.3 | 516.44 | 532.72 | 532.72 | 477,550 |
| 2025-07-17 | LVS | 48.18 | 48.38 | 47.67 | 47.97 | 47.97 | 8.022e+6 |
| 2025-07-17 | EQT | 58.4 | 58.67 | 57.76 | 58.08 | 58.08 | 6.119e+6 |
| 2025-07-17 | GDDY | 168.35 | 169.7 | 168.18 | 168.29 | 168.29 | 1.054e+6 |
| 2025-07-17 | GME | 23.54 | 23.72 | 23.38 | 23.4 | 23.4 | 7.307e+6 |
| 2025-07-16 | ROL | 54.36 | 55.05 | 54.29 | 54.98 | 54.98 | 1.469e+6 |