Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104451–104500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | DLR | 164.61 | 166.7 | 164.38 | 166.07 | 166.07 | 1.346e+6 |
| 2025-08-27 | LVS | 54.98 | 56.08 | 54.98 | 55.86 | 55.86 | 3.177e+6 |
| 2025-08-27 | DXC | 14.17 | 14.44 | 14.15 | 14.31 | 14.31 | 1.597e+6 |
| 2025-08-27 | GNRC | 187.66 | 190.31 | 186.36 | 186.99 | 186.99 | 696,705 |
| 2025-08-27 | EQT | 52.31 | 52.72 | 50.71 | 50.92 | 50.92 | 7.541e+6 |
| 2025-08-27 | FLR | 41 | 41.31 | 40.38 | 41.1 | 41.1 | 2.836e+6 |
| 2025-08-27 | GEV | 624.13 | 628.83 | 616.92 | 621.3 | 621.3 | 1.863e+6 |
| 2025-08-27 | CBOE | 240.05 | 241.58 | 235.94 | 235.98 | 235.98 | 1.181e+6 |
| 2025-08-27 | CPAY | 324.72 | 327.59 | 324.09 | 325.24 | 325.24 | 221,836 |
| 2025-08-27 | HII | 268.2 | 273.48 | 267.95 | 272.97 | 272.97 | 393,304 |
| 2025-08-27 | LMT | 447.79 | 450.34 | 444.98 | 445.44 | 445.44 | 1.294e+6 |
| 2025-08-27 | LULU | 203.8 | 207.67 | 203.5 | 205.57 | 205.57 | 3.423e+6 |
| 2025-08-27 | BAC | 49.22 | 49.81 | 49.18 | 49.56 | 49.56 | 4.243e+7 |
| 2025-08-27 | GNW | 8.63 | 8.74 | 8.63 | 8.67 | 8.67 | 3.703e+6 |
| 2025-08-27 | CIEN | 91.43 | 94.04 | 91.43 | 92.74 | 92.74 | 1.658e+6 |
| 2025-08-27 | EXPE | 212.41 | 213.64 | 210.02 | 211 | 211 | 1.390e+6 |
| 2025-08-27 | EMC | 29.62 | 29.69 | 29.53 | 29.69 | 29.69 | 4,300 |
| 2025-08-27 | COHR | 91.3 | 92.16 | 90.27 | 90.71 | 90.71 | 4.306e+6 |
| 2025-08-27 | GWW | 1,008.89 | 1,010.76 | 1,000.8 | 1,010.68 | 1,010.68 | 229,960 |
| 2025-08-27 | FL | 26.5 | 26.96 | 26.29 | 26.47 | 26.47 | 1.430e+7 |
| 2025-08-27 | EME | 614.69 | 627.4 | 614.69 | 623.08 | 623.08 | 372,800 |
| 2025-08-27 | EQR | 62.55 | 63.1 | 62.31 | 62.98 | 62.98 | 1.412e+6 |
| 2025-08-27 | GPC | 135.59 | 136.65 | 134.97 | 136.48 | 136.48 | 1.924e+6 |
| 2025-08-27 | FSLR | 195.09 | 196.71 | 191.05 | 191.23 | 191.23 | 2.031e+6 |
| 2025-08-27 | GL | 138.05 | 141.25 | 138.05 | 139.62 | 139.62 | 413,117 |
| 2025-08-27 | ALL | 199.77 | 201.47 | 199.65 | 200.84 | 200.84 | 859,538 |
| 2025-08-27 | IDXX | 642.61 | 647 | 637.67 | 640.86 | 640.86 | 521,500 |
| 2025-08-27 | APP | 469 | 474.98 | 458.65 | 462.94 | 462.94 | 2.969e+6 |
| 2025-08-27 | AMGN | 282.68 | 284.06 | 280.54 | 281.83 | 281.83 | 1.401e+6 |
| 2025-08-27 | HAS | 80.22 | 80.87 | 79.89 | 80.25 | 80.25 | 1.021e+6 |
| 2025-08-27 | GIS | 47.17 | 47.42 | 46.92 | 47.17 | 47.17 | 5.672e+6 |
| 2025-08-27 | CRL | 163.33 | 164.25 | 161.26 | 162.8 | 162.8 | 417,727 |
| 2025-08-27 | GILD | 111.85 | 113.03 | 111.59 | 111.75 | 111.75 | 4.664e+6 |
| 2025-08-27 | GOOG | 205.99 | 209.1 | 205.92 | 207.74 | 207.74 | 1.525e+7 |
| 2025-08-27 | LNT | 64.25 | 64.48 | 64 | 64.3 | 64.3 | 1.634e+6 |
| 2025-08-27 | HPQ | 26.06 | 26.24 | 25.9 | 26.1 | 26.1 | 1.171e+7 |
| 2025-08-27 | GEN | 30.31 | 30.4 | 30.13 | 30.28 | 30.28 | 3.859e+6 |
| 2025-08-27 | IFF | 65.27 | 65.75 | 65.13 | 65.55 | 65.55 | 2.019e+6 |
| 2025-08-27 | EPAM | 170.02 | 174.41 | 169.07 | 173.55 | 173.55 | 631,600 |
| 2025-08-27 | HRL | 27.65 | 27.99 | 27.54 | 27.91 | 27.91 | 4.648e+6 |
| 2025-08-27 | KKR | 138.74 | 140.71 | 138.27 | 139.73 | 139.73 | 2.304e+6 |
| 2025-08-27 | FOXA | 58.38 | 58.98 | 58.33 | 58.95 | 58.95 | 2.129e+6 |
| 2025-08-27 | GS | 734.48 | 741.4 | 733.54 | 738.12 | 738.12 | 1.535e+6 |
| 2025-08-27 | ERIE | 344.53 | 348.97 | 344.53 | 345.48 | 345.48 | 94,000 |
| 2025-08-27 | FANG | 141.54 | 144.98 | 141.35 | 144.39 | 144.39 | 1.988e+6 |
| 2025-08-27 | EW | 81.37 | 81.7 | 80.9 | 80.9 | 80.9 | 3.026e+6 |
| 2025-08-27 | ATO | 164.15 | 164.78 | 163.5 | 164.39 | 164.39 | 927,900 |
| 2025-08-27 | FMC | 38.18 | 38.8 | 37.92 | 38.64 | 38.64 | 1.520e+6 |
| 2025-08-27 | FITB | 43.77 | 44.51 | 43.75 | 44.33 | 44.33 | 3.778e+6 |
| 2025-08-27 | ETN | 347.96 | 350.66 | 347.01 | 348.4 | 348.4 | 1.435e+6 |