Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105001–105050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | CPRI | 21.44 | 21.91 | 21.28 | 21.46 | 21.46 | 3.042e+6 |
| 2025-08-26 | CRH | 110.47 | 113.2 | 110.3 | 113.07 | 113.07 | 5.092e+6 |
| 2025-08-26 | CBOE | 246.72 | 247.11 | 240.07 | 240.75 | 240.75 | 1.463e+6 |
| 2025-08-26 | CL | 82.43 | 83.26 | 82.29 | 82.57 | 82.57 | 6.163e+6 |
| 2025-08-26 | GRMN | 229.97 | 230.56 | 228.75 | 229.86 | 229.86 | 1.225e+6 |
| 2025-08-26 | MAS | 73.37 | 73.98 | 73.14 | 73.22 | 73.22 | 2.714e+6 |
| 2025-08-26 | KMI | 25.75 | 25.88 | 25.36 | 25.83 | 25.83 | 1.371e+7 |
| 2025-08-26 | HII | 266.75 | 270.31 | 265.8 | 268.37 | 268.37 | 432,758 |
| 2025-08-26 | ATI | 73.57 | 76.88 | 73.1 | 76.48 | 76.48 | 3.048e+6 |
| 2025-08-26 | ETSY | 57.02 | 57.14 | 54.5 | 56.22 | 56.22 | 9.321e+6 |
| 2025-08-26 | LUV | 32.06 | 33.03 | 32.02 | 32.92 | 32.92 | 8.182e+6 |
| 2025-08-26 | BF-B | 29.97 | 30.11 | 28.72 | 29.12 | 29.12 | 4.505e+6 |
| 2025-08-26 | GT | 8.49 | 8.56 | 8.41 | 8.48 | 8.48 | 6.643e+6 |
| 2025-08-26 | APD | 287.89 | 288.74 | 287.01 | 288.12 | 288.12 | 660,733 |
| 2025-08-26 | DHR | 206.69 | 208.26 | 204.59 | 205.17 | 205.17 | 3.671e+6 |
| 2025-08-26 | COR | 287.04 | 288.25 | 285.66 | 288.06 | 288.06 | 1.414e+6 |
| 2025-08-26 | HRL | 27.7 | 27.75 | 27.52 | 27.66 | 27.66 | 2.966e+6 |
| 2025-08-26 | CPT | 106.18 | 106.66 | 105.56 | 105.89 | 105.89 | 1.550e+6 |
| 2025-08-26 | FAST | 49.28 | 49.62 | 48.71 | 49.16 | 49.16 | 7.483e+6 |
| 2025-08-26 | EIX | 52.32 | 52.82 | 52.14 | 52.66 | 52.66 | 3.221e+6 |
| 2025-08-26 | CDNS | 344.14 | 345.56 | 343.14 | 344.03 | 344.03 | 1.719e+6 |
| 2025-08-26 | APP | 448.01 | 471.92 | 444 | 469.33 | 469.33 | 5.594e+6 |
| 2025-08-26 | HCA | 399.18 | 401.09 | 397.81 | 400.05 | 400.05 | 1.181e+6 |
| 2025-08-26 | HIG | 130.51 | 131.43 | 130.47 | 131.17 | 131.17 | 1.701e+6 |
| 2025-08-26 | LNC | 40.35 | 41.16 | 40.28 | 41.16 | 41.16 | 1.460e+6 |
| 2025-08-26 | EMR | 130.74 | 131.89 | 130.63 | 131.73 | 131.73 | 3.381e+6 |
| 2025-08-26 | FDS | 377.05 | 381.89 | 370.66 | 375.45 | 375.45 | 506,300 |
| 2025-08-26 | CIEN | 91.09 | 92.52 | 90.65 | 91.49 | 91.49 | 1.187e+6 |
| 2025-08-26 | KKR | 137.48 | 139.42 | 136.78 | 139.34 | 139.34 | 3.316e+6 |
| 2025-08-26 | IVZ | 21.08 | 21.42 | 21.05 | 21.4 | 21.4 | 4.218e+6 |
| 2025-08-26 | HBAN | 16.74 | 17.03 | 16.74 | 17.01 | 17.01 | 2.421e+7 |
| 2025-08-26 | FTI | 35.99 | 36.38 | 35.91 | 36.16 | 36.16 | 3.697e+6 |
| 2025-08-26 | COTY | 3.81 | 3.86 | 3.67 | 3.69 | 3.69 | 1.428e+7 |
| 2025-08-26 | J | 145.88 | 147.26 | 145.59 | 146.94 | 146.94 | 1.678e+6 |
| 2025-08-26 | BXP | 67.36 | 67.94 | 66.83 | 67.21 | 67.21 | 2.430e+6 |
| 2025-08-26 | CAT | 428.34 | 429.12 | 424.21 | 428.2 | 428.2 | 2.792e+6 |
| 2025-08-26 | JBHT | 141.07 | 143.52 | 139.88 | 143.39 | 143.39 | 1.399e+6 |
| 2025-08-26 | GOOGL | 207.05 | 207.39 | 205.24 | 206.68 | 206.68 | 2.846e+7 |
| 2025-08-26 | BRK-B | 485.02 | 492.79 | 484.53 | 492.21 | 492.21 | 8.218e+6 |
| 2025-08-26 | JCI | 105.6 | 107.66 | 105.3 | 107.36 | 107.36 | 6.270e+6 |
| 2025-08-26 | FTNT | 77.95 | 78.33 | 77.21 | 77.65 | 77.65 | 6.114e+6 |
| 2025-08-26 | FOX | 54.1 | 54.23 | 53.13 | 53.39 | 53.39 | 1.322e+6 |
| 2025-08-26 | JEF | 61.08 | 62.88 | 61.08 | 62.65 | 62.65 | 1.452e+6 |
| 2025-08-26 | FIX | 691.47 | 707.92 | 690.21 | 706.31 | 706.31 | 430,206 |
| 2025-08-26 | ETR | 87.61 | 88.19 | 87 | 87.93 | 87.93 | 3.386e+6 |
| 2025-08-26 | JKHY | 159.82 | 160.46 | 158.62 | 160.38 | 160.38 | 725,500 |
| 2025-08-26 | JPM | 289.94 | 294.46 | 289.29 | 294.29 | 294.29 | 6.715e+6 |
| 2025-08-26 | FTV | 48.31 | 48.48 | 47.94 | 48.34 | 48.34 | 5.215e+6 |
| 2025-08-26 | KDP | 30.21 | 30.21 | 28.19 | 28.21 | 28.21 | 6.334e+7 |
| 2025-08-26 | HST | 16.2 | 16.37 | 16.17 | 16.24 | 16.24 | 1.276e+7 |