Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103251–103300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | CIEN | 97.25 | 97.55 | 93.47 | 93.97 | 93.97 | 2.231e+6 |
| 2025-08-29 | FICO | 1,508.11 | 1,530.03 | 1,490.63 | 1,521.64 | 1,521.64 | 650,900 |
| 2025-08-29 | BRK-B | 500.85 | 506.72 | 500.85 | 502.98 | 502.98 | 4.664e+6 |
| 2025-08-29 | DE | 480.06 | 483 | 469.96 | 473.94 | 473.94 | 1.535e+6 |
| 2025-08-29 | FAST | 49.46 | 49.67 | 48.57 | 48.87 | 48.87 | 4.613e+6 |
| 2025-08-29 | INVH | 29.92 | 30.3 | 29.82 | 30.26 | 30.26 | 3.687e+6 |
| 2025-08-29 | EQT | 51.77 | 52.02 | 51.23 | 51.4 | 51.4 | 6.319e+6 |
| 2025-08-29 | ATO | 163.47 | 164.85 | 163.06 | 164.27 | 164.27 | 724,242 |
| 2025-08-29 | LH | 274.5 | 277.06 | 273.53 | 276.56 | 276.56 | 379,936 |
| 2025-08-29 | HST | 16.59 | 16.66 | 16.38 | 16.51 | 16.51 | 6.765e+6 |
| 2025-08-29 | ESS | 259.38 | 262.6 | 259.38 | 262.14 | 262.14 | 388,700 |
| 2025-08-29 | HRB | 48.38 | 48.95 | 48.38 | 48.79 | 48.79 | 2.241e+6 |
| 2025-08-29 | EXPD | 120.69 | 121.48 | 119.61 | 119.91 | 119.91 | 895,904 |
| 2025-08-29 | CTRA | 24.02 | 24.14 | 23.92 | 24.06 | 24.06 | 3.606e+6 |
| 2025-08-29 | DHR | 204.26 | 206.61 | 203.63 | 204.74 | 204.74 | 1.980e+6 |
| 2025-08-29 | JBL | 209.04 | 210.49 | 202.77 | 204.64 | 204.64 | 1.645e+6 |
| 2025-08-29 | BXP | 69.24 | 70.28 | 69.17 | 70.14 | 70.14 | 1.088e+6 |
| 2025-08-29 | HPQ | 27.06 | 27.68 | 26.97 | 27.48 | 27.48 | 1.275e+7 |
| 2025-08-29 | ITW | 261.08 | 262.14 | 259.09 | 259.69 | 259.69 | 963,400 |
| 2025-08-29 | KEY | 18.81 | 18.9 | 18.69 | 18.76 | 18.76 | 2.134e+7 |
| 2025-08-29 | HRL | 24.29 | 24.84 | 24.28 | 24.47 | 24.47 | 7.785e+6 |
| 2025-08-29 | CPT | 107.36 | 108.8 | 106.72 | 108.59 | 108.59 | 714,411 |
| 2025-08-29 | HIG | 130.93 | 131.58 | 130.28 | 130.66 | 130.66 | 1.143e+6 |
| 2025-08-29 | GRMN | 238.23 | 240.14 | 237.66 | 238.97 | 238.97 | 1.246e+6 |
| 2025-08-29 | FCX | 43.97 | 44.37 | 43.74 | 44.04 | 44.04 | 7.371e+6 |
| 2025-08-29 | LMT | 448.42 | 450.76 | 445.83 | 446.57 | 446.57 | 1.373e+6 |
| 2025-08-29 | HON | 217.47 | 218 | 215.62 | 215.93 | 215.93 | 1.991e+6 |
| 2025-08-29 | AZO | 4,213.99 | 4,229.68 | 4,182.26 | 4,198.53 | 4,198.53 | 89,713 |
| 2025-08-29 | GOOGL | 210.05 | 214.18 | 209.74 | 212.44 | 212.44 | 3.973e+7 |
| 2025-08-29 | KMI | 26.2 | 26.29 | 26.04 | 26.18 | 26.18 | 1.403e+7 |
| 2025-08-29 | EXE | 95.31 | 95.76 | 94.64 | 95.22 | 95.22 | 1.494e+6 |
| 2025-08-29 | F | 11.34 | 11.43 | 11.32 | 11.37 | 11.37 | 4.407e+7 |
| 2025-08-29 | ILMN | 99.19 | 100.44 | 98.91 | 99.96 | 99.96 | 1.009e+6 |
| 2025-08-29 | FLR | 41.55 | 41.6 | 40.49 | 41.02 | 41.02 | 2.405e+6 |
| 2025-08-28 | TAP | 49.87 | 49.87 | 48.31 | 48.73 | 48.73 | 2.054e+6 |
| 2025-08-28 | WRB | 70.03 | 70.22 | 69.62 | 69.94 | 69.94 | 1.261e+6 |
| 2025-08-28 | MAT | 18.69 | 18.69 | 18.17 | 18.46 | 18.46 | 2.510e+6 |
| 2025-08-28 | TRGP | 163.12 | 164.43 | 161.54 | 164.22 | 164.22 | 1.019e+6 |
| 2025-08-28 | TDC | 21.16 | 21.33 | 20.94 | 21.12 | 21.12 | 765,604 |
| 2025-08-28 | MBC | 13.2 | 13.2 | 12.69 | 12.8 | 12.8 | 1.017e+6 |
| 2025-08-28 | XYL | 143.61 | 143.61 | 142.53 | 143.12 | 143.12 | 961,010 |
| 2025-08-28 | TDG | 1,306.95 | 1,321.64 | 1,298.44 | 1,308.11 | 1,308.11 | 427,000 |
| 2025-08-28 | MCD | 305.81 | 307.18 | 304.07 | 306.89 | 306.89 | 3.472e+6 |
| 2025-08-28 | NAVI | 12.97 | 13.11 | 12.9 | 13.07 | 13.07 | 472,900 |
| 2025-08-28 | TDY | 541.94 | 543.31 | 539 | 542.09 | 542.09 | 188,534 |
| 2025-08-28 | MCHP | 65.29 | 66.24 | 63.8 | 63.97 | 63.97 | 1.400e+7 |
| 2025-08-28 | WSM | 191.44 | 192.44 | 184.35 | 186.06 | 186.06 | 1.695e+6 |
| 2025-08-28 | TE | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 1.275e+6 |
| 2025-08-28 | MCK | 680.56 | 681.87 | 675.27 | 679 | 679 | 698,722 |
| 2025-08-28 | TEL | 206.49 | 207.38 | 205 | 205.93 | 205.93 | 1.678e+6 |