Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104351–104400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | BIO | 291.77 | 297.34 | 290.25 | 292.84 | 292.84 | 243,100 |
| 2025-08-27 | FCX | 43.58 | 43.7 | 43.11 | 43.51 | 43.51 | 1.120e+7 |
| 2025-08-27 | LUV | 32.9 | 33.16 | 32.56 | 32.72 | 32.72 | 5.190e+6 |
| 2025-08-27 | HAL | 21.44 | 22.07 | 21.39 | 21.89 | 21.89 | 8.434e+6 |
| 2025-08-27 | CPT | 106.19 | 107.52 | 105.91 | 107.21 | 107.21 | 705,300 |
| 2025-08-27 | LEG | 9.65 | 9.82 | 9.53 | 9.59 | 9.59 | 1.608e+6 |
| 2025-08-27 | ITW | 260.59 | 263.22 | 260.59 | 261.83 | 261.83 | 659,525 |
| 2025-08-27 | FAST | 49.11 | 49.47 | 48.8 | 49.4 | 49.4 | 4.042e+6 |
| 2025-08-27 | HLT | 274.55 | 277.05 | 273.98 | 275.83 | 275.83 | 1.295e+6 |
| 2025-08-27 | GDDY | 146.74 | 148.22 | 145.68 | 147.87 | 147.87 | 1.346e+6 |
| 2025-08-27 | FFIV | 315.24 | 318.53 | 314.71 | 317.74 | 317.74 | 249,644 |
| 2025-08-27 | CL | 82.58 | 82.88 | 82.2 | 82.87 | 82.87 | 4.197e+6 |
| 2025-08-27 | DD | 31.68 | 32.06 | 31.63 | 31.97 | 31.97 | 3.841e+6 |
| 2025-08-27 | BSX | 106.43 | 107.01 | 105.82 | 105.87 | 105.87 | 5.707e+6 |
| 2025-08-27 | FOX | 53.12 | 53.88 | 53.12 | 53.83 | 53.83 | 2.096e+6 |
| 2025-08-27 | IPG | 26.24 | 26.68 | 26.12 | 26.59 | 26.59 | 7.589e+6 |
| 2025-08-27 | CPB | 30.56 | 30.89 | 30.48 | 30.69 | 30.69 | 5.731e+6 |
| 2025-08-27 | LNC | 40.84 | 41.45 | 40.84 | 40.98 | 40.98 | 1.597e+6 |
| 2025-08-27 | ATI | 76.4 | 77.34 | 76.26 | 76.76 | 76.76 | 1.837e+6 |
| 2025-08-27 | ICE | 176.74 | 177.59 | 175.68 | 175.71 | 175.71 | 1.934e+6 |
| 2025-08-27 | CRM | 244.32 | 248.91 | 244.18 | 248.7 | 248.7 | 6.507e+6 |
| 2025-08-27 | DECK | 114.09 | 117.2 | 113.6 | 116.73 | 116.73 | 2.716e+6 |
| 2025-08-27 | IBM | 238.42 | 241.45 | 237.56 | 240.35 | 240.35 | 3.698e+6 |
| 2025-08-27 | APA | 21.56 | 22.18 | 21.37 | 21.99 | 21.99 | 5.542e+6 |
| 2025-08-27 | GOOGL | 205.24 | 208.45 | 205.19 | 207.02 | 207.02 | 2.302e+7 |
| 2025-08-27 | EL | 88.96 | 92.26 | 88.56 | 91.63 | 91.63 | 4.060e+6 |
| 2025-08-27 | CDNS | 345 | 347.68 | 343.11 | 346.88 | 346.88 | 1.070e+6 |
| 2025-08-27 | INTC | 24.19 | 24.99 | 24.05 | 24.85 | 24.85 | 9.093e+7 |
| 2025-08-27 | EFX | 244.34 | 246.72 | 243.29 | 243.41 | 243.41 | 689,100 |
| 2025-08-27 | LH | 276.96 | 277.84 | 275.72 | 277.15 | 277.15 | 330,600 |
| 2025-08-27 | IR | 80.78 | 81.43 | 80.38 | 80.58 | 80.58 | 1.693e+6 |
| 2025-08-27 | GM | 58.16 | 58.83 | 58.02 | 58.35 | 58.35 | 9.848e+6 |
| 2025-08-27 | EIX | 52.67 | 53.43 | 52.63 | 53.11 | 53.11 | 2.151e+6 |
| 2025-08-27 | HIG | 131.08 | 132.16 | 131.08 | 131.41 | 131.41 | 1.150e+6 |
| 2025-08-27 | CPRI | 21.48 | 21.87 | 21.48 | 21.55 | 21.55 | 1.737e+6 |
| 2025-08-27 | CRH | 112.56 | 113.07 | 112.05 | 112.05 | 112.05 | 4.026e+6 |
| 2025-08-27 | DUK | 120.48 | 120.72 | 119.65 | 120.55 | 120.55 | 2.561e+6 |
| 2025-08-27 | EQIX | 770.85 | 780.95 | 770.85 | 777.7 | 777.7 | 414,037 |
| 2025-08-27 | DHR | 204.57 | 206.31 | 202.74 | 203.93 | 203.93 | 2.503e+6 |
| 2025-08-27 | FISV | 137.6 | 138.67 | 137.39 | 137.98 | 137.98 | 3.615e+6 |
| 2025-08-27 | HWM | 175.22 | 176.39 | 174.66 | 175.37 | 175.37 | 1.927e+6 |
| 2025-08-27 | MA | 588.53 | 591.92 | 587.14 | 587.98 | 587.98 | 1.481e+6 |
| 2025-08-27 | FICO | 1,415.65 | 1,425 | 1,395.6 | 1,419.37 | 1,419.37 | 306,303 |
| 2025-08-27 | MAS | 72.94 | 73.85 | 72.89 | 73.5 | 73.5 | 2.237e+6 |
| 2025-08-27 | APD | 287.22 | 289.73 | 287.22 | 288.72 | 288.72 | 543,390 |
| 2025-08-27 | GT | 8.44 | 8.62 | 8.4 | 8.56 | 8.56 | 5.255e+6 |
| 2025-08-27 | GPN | 87.07 | 88.38 | 87.03 | 87.03 | 87.03 | 1.641e+6 |
| 2025-08-27 | LUMN | 4.7 | 5.31 | 4.69 | 5.27 | 5.27 | 2.080e+7 |
| 2025-08-27 | FDS | 374.45 | 379.72 | 374.39 | 375.66 | 375.66 | 403,031 |
| 2025-08-27 | ARES | 174 | 176.25 | 174 | 174.86 | 174.86 | 1.556e+6 |