Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103851–103900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-28 | GNRC | 187.5 | 188.67 | 186.36 | 186.92 | 186.92 | 574,553 |
| 2025-08-28 | ETSY | 54.7 | 54.79 | 52.89 | 53.87 | 53.87 | 6.938e+6 |
| 2025-08-28 | BEN | 24.71 | 24.71 | 24.32 | 24.49 | 24.49 | 2.303e+6 |
| 2025-08-28 | CPAY | 326.83 | 327.19 | 324.21 | 325.17 | 325.17 | 211,342 |
| 2025-08-28 | IPG | 26.69 | 26.69 | 26.09 | 26.36 | 26.36 | 2.946e+6 |
| 2025-08-28 | IDXX | 638.28 | 647.44 | 637.05 | 647.03 | 647.03 | 309,243 |
| 2025-08-28 | FOSL | 3.06 | 3.09 | 2.91 | 3.02 | 3.02 | 499,500 |
| 2025-08-28 | IFF | 65.76 | 66.1 | 64.94 | 65.86 | 65.86 | 1.468e+6 |
| 2025-08-28 | DUK | 120.18 | 120.48 | 119.15 | 119.27 | 119.27 | 2.497e+6 |
| 2025-08-28 | HON | 218.09 | 218.29 | 216.21 | 217.75 | 217.75 | 2.600e+6 |
| 2025-08-28 | ELV | 306 | 306.03 | 300.28 | 305.27 | 305.27 | 1.194e+6 |
| 2025-08-28 | COTY | 4.16 | 4.35 | 4.11 | 4.33 | 4.33 | 1.523e+7 |
| 2025-08-28 | ERIE | 345.14 | 346.79 | 343.43 | 346.04 | 346.04 | 94,626 |
| 2025-08-28 | COHR | 91.06 | 95.97 | 91 | 95.2 | 95.2 | 5.218e+6 |
| 2025-08-28 | GWW | 1,010.89 | 1,010.89 | 1,003.21 | 1,008.12 | 1,008.12 | 241,100 |
| 2025-08-28 | CNC | 28.93 | 28.93 | 28.24 | 28.38 | 28.38 | 7.287e+6 |
| 2025-08-28 | HBI | 6.43 | 6.44 | 6.28 | 6.33 | 6.33 | 3.791e+6 |
| 2025-08-28 | GPC | 136.63 | 136.63 | 135.08 | 135.96 | 135.96 | 755,745 |
| 2025-08-28 | HSY | 176.67 | 177.21 | 173.89 | 176.09 | 176.09 | 1.220e+6 |
| 2025-08-28 | GE | 271.45 | 275.61 | 271.08 | 274.94 | 274.94 | 3.388e+6 |
| 2025-08-28 | EQIX | 776.2 | 777.65 | 769.5 | 773.56 | 773.56 | 337,000 |
| 2025-08-28 | BAC | 49.73 | 49.82 | 49.46 | 49.67 | 49.67 | 3.295e+7 |
| 2025-08-28 | FOXA | 59.01 | 59.01 | 58.5 | 58.9 | 58.9 | 1.776e+6 |
| 2025-08-28 | GM | 58.59 | 58.6 | 57.36 | 58.09 | 58.09 | 7.210e+6 |
| 2025-08-28 | GS | 739.41 | 741.72 | 735.48 | 739.64 | 739.64 | 1.411e+6 |
| 2025-08-28 | GEHC | 74.33 | 74.4 | 73.12 | 73.62 | 73.62 | 2.512e+6 |
| 2025-08-28 | GEV | 625.68 | 645.82 | 625.68 | 632.58 | 632.58 | 2.256e+6 |
| 2025-08-28 | LMT | 444.85 | 447.47 | 441.41 | 447.11 | 447.11 | 1.386e+6 |
| 2025-08-28 | GLW | 66.76 | 68.65 | 66.69 | 68.29 | 68.29 | 7.267e+6 |
| 2025-08-28 | GOOG | 207.37 | 212.42 | 207.13 | 211.89 | 211.89 | 2.092e+7 |
| 2025-08-28 | HPQ | 27.33 | 27.85 | 26 | 27.3 | 27.3 | 2.014e+7 |
| 2025-08-28 | APO | 134.27 | 135.51 | 134.18 | 134.74 | 134.74 | 2.190e+6 |
| 2025-08-28 | GIS | 47.17 | 47.19 | 46.25 | 46.39 | 46.39 | 6.717e+6 |
| 2025-08-28 | ALL | 200.19 | 201.28 | 199.87 | 200.79 | 200.79 | 1.016e+6 |
| 2025-08-28 | HRB | 49.28 | 49.47 | 48.18 | 48.58 | 48.58 | 2.220e+6 |
| 2025-08-28 | FANG | 144.94 | 146.67 | 143.27 | 146.47 | 146.47 | 1.061e+6 |
| 2025-08-28 | F | 11.58 | 11.58 | 11.23 | 11.31 | 11.31 | 4.772e+7 |
| 2025-08-28 | DECK | 117.43 | 118.44 | 116.23 | 118.14 | 118.14 | 2.355e+6 |
| 2025-08-28 | GL | 139.57 | 140.39 | 138.64 | 139.59 | 139.59 | 426,800 |
| 2025-08-28 | LUMN | 5.36 | 5.55 | 4.95 | 5.02 | 5.02 | 2.369e+7 |
| 2025-08-28 | GNW | 8.67 | 8.68 | 8.53 | 8.58 | 8.58 | 3.495e+6 |
| 2025-08-28 | ATO | 164.16 | 164.16 | 163.25 | 163.58 | 163.58 | 650,719 |
| 2025-08-28 | FLR | 41.38 | 42.02 | 41.09 | 41.61 | 41.61 | 2.717e+6 |
| 2025-08-28 | FMC | 38.88 | 38.88 | 37.76 | 38.22 | 38.22 | 1.125e+6 |
| 2025-08-28 | HRL | 23.84 | 24.63 | 22.81 | 24.26 | 24.26 | 1.741e+7 |
| 2025-08-28 | CIEN | 93 | 98.88 | 92.87 | 97.89 | 97.89 | 2.790e+6 |
| 2025-08-28 | EOG | 119.73 | 121.26 | 118.82 | 121.06 | 121.06 | 1.938e+6 |
| 2025-08-28 | DD | 32.1 | 32.18 | 31.6 | 31.89 | 31.89 | 7.354e+6 |
| 2025-08-27 | NDSN | 223.06 | 225.35 | 221.8 | 223.38 | 223.38 | 245,922 |
| 2025-08-27 | ZTS | 153.29 | 154.23 | 152.65 | 153.5 | 153.5 | 1.931e+6 |