Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
122501–122550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-16 | HBI | 4.41 | 4.45 | 4.3 | 4.42 | 4.42 | 4.615e+6 |
| 2025-07-16 | INTU | 746.74 | 746.74 | 737.4 | 745.67 | 745.67 | 1.263e+6 |
| 2025-07-16 | CNP | 35.19 | 35.34 | 34.8 | 35.29 | 35.29 | 5.770e+6 |
| 2025-07-16 | INVH | 30.86 | 31.17 | 30.79 | 31.15 | 31.15 | 3.365e+6 |
| 2025-07-16 | FIS | 77.43 | 77.81 | 76.81 | 77.74 | 77.74 | 2.504e+6 |
| 2025-07-16 | HPQ | 23.63 | 23.72 | 23.22 | 23.65 | 23.65 | 5.919e+6 |
| 2025-07-16 | ENPH | 40.58 | 40.67 | 38.82 | 39.03 | 39.03 | 6.633e+6 |
| 2025-07-16 | ARE | 74.19 | 75.62 | 73.53 | 74.62 | 74.62 | 1.298e+6 |
| 2025-07-16 | IEX | 177.78 | 178.9 | 175.07 | 177.72 | 177.72 | 685,700 |
| 2025-07-16 | IT | 360.51 | 363.58 | 356.7 | 363.58 | 363.58 | 1.426e+6 |
| 2025-07-16 | HSIC | 70.72 | 71.19 | 68.71 | 69.32 | 69.32 | 2.135e+6 |
| 2025-07-16 | ITW | 252.25 | 252.63 | 248.5 | 252 | 252 | 772,800 |
| 2025-07-16 | IBM | 275.7 | 276.79 | 272.89 | 274.89 | 274.89 | 2.805e+6 |
| 2025-07-16 | LW | 48.3 | 48.6 | 47.3 | 48.55 | 48.55 | 2.782e+6 |
| 2025-07-16 | COF | 213.18 | 214.36 | 210.05 | 213.49 | 213.49 | 3.273e+6 |
| 2025-07-16 | ESS | 272.67 | 277.76 | 270.3 | 277.54 | 277.54 | 360,410 |
| 2025-07-16 | FDX | 228.03 | 229.12 | 223.22 | 225.22 | 225.22 | 1.907e+6 |
| 2025-07-16 | EXC | 41.84 | 41.93 | 41.37 | 41.74 | 41.74 | 4.582e+6 |
| 2025-07-16 | IPGP | 73.65 | 73.67 | 71.59 | 73.63 | 73.63 | 156,611 |
| 2025-07-16 | CMG | 54.07 | 54.21 | 53.13 | 53.38 | 53.38 | 1.171e+7 |
| 2025-07-16 | FE | 38.84 | 38.92 | 38.44 | 38.72 | 38.72 | 4.042e+6 |
| 2025-07-16 | CPB | 29.17 | 29.64 | 29.02 | 29.61 | 29.61 | 4.209e+6 |
| 2025-07-16 | IP | 48.73 | 49.26 | 47.89 | 48.96 | 48.96 | 3.350e+6 |
| 2025-07-16 | HOOD | 100.02 | 104.62 | 99.7 | 103.25 | 103.25 | 5.472e+7 |
| 2025-07-16 | CPRT | 46.16 | 46.3 | 45.67 | 45.98 | 45.98 | 7.966e+6 |
| 2025-07-16 | COP | 89.43 | 90 | 88.16 | 88.56 | 88.56 | 3.774e+6 |
| 2025-07-16 | CMS | 68.18 | 68.73 | 67.95 | 68.59 | 68.59 | 1.593e+6 |
| 2025-07-16 | COR | 294.95 | 295.97 | 291.6 | 295.59 | 295.59 | 1.324e+6 |
| 2025-07-16 | FBIN | 51.77 | 52.16 | 50.64 | 51.48 | 51.48 | 1.059e+6 |
| 2025-07-16 | APO | 145.91 | 150.54 | 145.6 | 150.31 | 150.31 | 3.928e+6 |
| 2025-07-16 | APH | 99.27 | 100.05 | 98.09 | 100.02 | 100.02 | 6.241e+6 |
| 2025-07-16 | IRM | 95.02 | 95.65 | 93.79 | 95.65 | 95.65 | 1.023e+6 |
| 2025-07-16 | ETN | 357.99 | 360.15 | 352.65 | 358.75 | 358.75 | 1.756e+6 |
| 2025-07-16 | LOW | 211.34 | 212.47 | 208.46 | 212.42 | 212.42 | 3.605e+6 |
| 2025-07-16 | DECK | 95.66 | 97.92 | 94.68 | 97.88 | 97.88 | 3.880e+6 |
| 2025-07-16 | EL | 86.46 | 86.66 | 83.2 | 85.49 | 85.49 | 2.983e+6 |
| 2025-07-16 | KIM | 20.51 | 20.73 | 20.38 | 20.68 | 20.68 | 2.820e+6 |
| 2025-07-16 | CHD | 94.68 | 95.11 | 94.04 | 95.06 | 95.06 | 2.044e+6 |
| 2025-07-16 | DNB | 9.11 | 9.12 | 9.11 | 9.12 | 9.12 | 2.858e+6 |
| 2025-07-16 | CHRW | 96.83 | 97.29 | 96.13 | 96.75 | 96.75 | 933,800 |
| 2025-07-16 | HWM | 184.65 | 185.26 | 180.59 | 183.88 | 183.88 | 1.844e+6 |
| 2025-07-16 | LYB | 58.7 | 58.94 | 57.59 | 58.55 | 58.55 | 1.958e+6 |
| 2025-07-16 | GRMN | 214.4 | 218.32 | 212.38 | 218.2 | 218.2 | 829,235 |
| 2025-07-16 | CTRA | 24.07 | 24.17 | 23.57 | 23.59 | 23.59 | 7.215e+6 |
| 2025-07-16 | KKR | 137.74 | 142.3 | 136.79 | 142.12 | 142.12 | 4.865e+6 |
| 2025-07-16 | CBOE | 233.05 | 236.51 | 231.13 | 235.13 | 235.13 | 1.085e+6 |
| 2025-07-16 | LITE | 98.1 | 99.68 | 95.18 | 99.63 | 99.63 | 2.049e+6 |
| 2025-07-16 | M | 11.74 | 11.82 | 11.53 | 11.7 | 11.7 | 5.608e+6 |
| 2025-07-16 | GEN | 29.54 | 29.57 | 29.09 | 29.46 | 29.46 | 2.609e+6 |
| 2025-07-16 | CRM | 257.41 | 257.46 | 253.03 | 256.44 | 256.44 | 5.650e+6 |