Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103751–103800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | K | 78.55 | 78.57 | 78.28 | 78.34 | 78.34 | 4.453e+6 |
| 2025-08-28 | CPT | 107.35 | 107.48 | 106.3 | 107.38 | 107.38 | 604,200 |
| 2025-08-28 | FOX | 53.92 | 53.92 | 53.38 | 53.73 | 53.73 | 1.955e+6 |
| 2025-08-28 | CBOE | 235.32 | 235.79 | 232.08 | 233.31 | 233.31 | 1.166e+6 |
| 2025-08-28 | GPN | 87.32 | 87.66 | 86.45 | 87.41 | 87.41 | 1.417e+6 |
| 2025-08-28 | ETR | 87.65 | 88.03 | 86.23 | 86.5 | 86.5 | 5.441e+6 |
| 2025-08-28 | LNC | 41.12 | 41.4 | 40.97 | 41.31 | 41.31 | 1.331e+6 |
| 2025-08-28 | MA | 588.15 | 590.85 | 587.05 | 587.81 | 587.81 | 2.160e+6 |
| 2025-08-28 | DHR | 203.39 | 204.6 | 200.96 | 204.21 | 204.21 | 2.520e+6 |
| 2025-08-28 | CRM | 251 | 254.15 | 248.82 | 253.04 | 253.04 | 8.461e+6 |
| 2025-08-28 | FICO | 1,418 | 1,506.93 | 1,416 | 1,506.37 | 1,506.37 | 367,346 |
| 2025-08-28 | ESS | 258.32 | 260.22 | 256.88 | 259.91 | 259.91 | 322,311 |
| 2025-08-28 | COR | 288.19 | 289.13 | 286.21 | 288.25 | 288.25 | 1.058e+6 |
| 2025-08-28 | EFX | 243.78 | 244.28 | 240.44 | 241.31 | 241.31 | 735,200 |
| 2025-08-28 | HIG | 131.18 | 131.18 | 130.23 | 130.57 | 130.57 | 1.014e+6 |
| 2025-08-28 | LH | 276.47 | 276.94 | 272.74 | 273.87 | 273.87 | 298,517 |
| 2025-08-28 | GOOGL | 206.79 | 211.75 | 206.44 | 211.17 | 211.17 | 3.234e+7 |
| 2025-08-28 | ATI | 76.86 | 78.58 | 76.76 | 78.47 | 78.47 | 1.370e+6 |
| 2025-08-28 | EXPD | 121.74 | 121.85 | 119.49 | 120.64 | 120.64 | 811,500 |
| 2025-08-28 | EMR | 132.38 | 133.45 | 132.15 | 132.92 | 132.92 | 3.488e+6 |
| 2025-08-28 | FLS | 54.65 | 54.65 | 53.99 | 54.18 | 54.18 | 1.098e+6 |
| 2025-08-28 | FISV | 138.23 | 138.47 | 136.24 | 137.65 | 137.65 | 3.854e+6 |
| 2025-08-28 | CPB | 30.73 | 30.79 | 29.76 | 30.26 | 30.26 | 6.773e+6 |
| 2025-08-28 | HWM | 175.47 | 177.18 | 175.02 | 175.88 | 175.88 | 2.313e+6 |
| 2025-08-28 | IBM | 240.93 | 241.37 | 238.89 | 241.22 | 241.22 | 2.821e+6 |
| 2025-08-28 | AZO | 4,187.3 | 4,222.44 | 4,172.77 | 4,197.09 | 4,197.09 | 78,903 |
| 2025-08-28 | BSX | 105.7 | 105.9 | 104.8 | 105.75 | 105.75 | 3.936e+6 |
| 2025-08-28 | HLT | 277.05 | 277.08 | 275.25 | 275.73 | 275.73 | 1.729e+6 |
| 2025-08-28 | FCX | 43.76 | 44.2 | 43.55 | 44.01 | 44.01 | 9.254e+6 |
| 2025-08-28 | ITW | 262.49 | 262.98 | 258.72 | 260.77 | 260.77 | 725,300 |
| 2025-08-28 | CPRI | 21.68 | 21.85 | 21.15 | 21.57 | 21.57 | 1.484e+6 |
| 2025-08-28 | CDNS | 347.72 | 355.49 | 347.72 | 354.29 | 354.29 | 1.082e+6 |
| 2025-08-28 | EPAM | 174.05 | 175.55 | 171.17 | 174.18 | 174.18 | 1.097e+6 |
| 2025-08-28 | FAST | 49.46 | 49.52 | 49.05 | 49.38 | 49.38 | 3.721e+6 |
| 2025-08-28 | EL | 92.12 | 92.76 | 90.43 | 90.8 | 90.8 | 1.853e+6 |
| 2025-08-28 | CHRW | 126.44 | 128.01 | 125.37 | 127.71 | 127.71 | 1.712e+6 |
| 2025-08-28 | HAS | 80.25 | 80.41 | 79.56 | 80.29 | 80.29 | 1.120e+6 |
| 2025-08-28 | FSLR | 193.75 | 199.78 | 192.93 | 197.02 | 197.02 | 2.017e+6 |
| 2025-08-28 | IVZ | 21.66 | 21.72 | 21.31 | 21.53 | 21.53 | 3.387e+6 |
| 2025-08-28 | HBAN | 17.4 | 17.41 | 17.2 | 17.31 | 17.31 | 2.029e+7 |
| 2025-08-28 | FITB | 44.54 | 44.64 | 44.18 | 44.41 | 44.41 | 3.584e+6 |
| 2025-08-28 | J | 147.43 | 147.71 | 145.34 | 145.72 | 145.72 | 426,100 |
| 2025-08-28 | CRH | 112.17 | 112.5 | 111.2 | 112 | 112 | 5.215e+6 |
| 2025-08-28 | JBHT | 145.12 | 146.08 | 142 | 143.05 | 143.05 | 1.213e+6 |
| 2025-08-28 | FTI | 36.62 | 36.96 | 36.19 | 36.96 | 36.96 | 2.509e+6 |
| 2025-08-28 | EQR | 63.27 | 63.27 | 62.53 | 63.13 | 63.13 | 1.070e+6 |
| 2025-08-28 | BXP | 68.96 | 69.48 | 68.04 | 69.33 | 69.33 | 1.304e+6 |
| 2025-08-28 | EA | 172.04 | 173.42 | 168.69 | 170.67 | 170.67 | 2.628e+6 |
| 2025-08-28 | JCI | 108.4 | 108.53 | 107.4 | 107.55 | 107.55 | 3.752e+6 |
| 2025-08-28 | JEF | 63.54 | 64.07 | 63.08 | 64.04 | 64.04 | 1.271e+6 |