Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105401–105450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-25 | MAS | 73.89 | 74.26 | 73.25 | 73.46 | 73.46 | 1.777e+6 |
| 2025-08-25 | CZR | 26.61 | 26.84 | 26.31 | 26.75 | 26.75 | 4.695e+6 |
| 2025-08-25 | CRH | 112.11 | 112.44 | 111.36 | 111.41 | 111.41 | 3.882e+6 |
| 2025-08-25 | IR | 80.7 | 80.94 | 79.62 | 79.62 | 79.62 | 1.438e+6 |
| 2025-08-25 | CTRA | 23.37 | 23.59 | 23.27 | 23.49 | 23.49 | 5.083e+6 |
| 2025-08-25 | HON | 218.13 | 218.8 | 216.91 | 217.02 | 217.02 | 2.257e+6 |
| 2025-08-25 | FLS | 52.99 | 53.42 | 52.53 | 52.56 | 52.56 | 1.309e+6 |
| 2025-08-25 | EQT | 51.32 | 52.09 | 51.08 | 51.37 | 51.37 | 5.110e+6 |
| 2025-08-25 | HPQ | 26.62 | 26.76 | 26.43 | 26.48 | 26.48 | 8.250e+6 |
| 2025-08-25 | GILD | 112.73 | 113.3 | 111.65 | 111.98 | 111.98 | 3.812e+6 |
| 2025-08-25 | LMT | 438.18 | 439.83 | 436.25 | 438.82 | 438.82 | 985,200 |
| 2025-08-25 | ARES | 176.57 | 176.57 | 172.4 | 173.52 | 173.52 | 1.565e+6 |
| 2025-08-25 | BF-B | 30.07 | 30.29 | 29.9 | 30.28 | 30.28 | 3.237e+6 |
| 2025-08-25 | FRT | 95.97 | 96.25 | 94.94 | 95.91 | 95.91 | 683,342 |
| 2025-08-25 | KKR | 140.54 | 141.38 | 137.88 | 137.98 | 137.98 | 2.377e+6 |
| 2025-08-25 | LVS | 54.67 | 55.71 | 54.61 | 55.38 | 55.38 | 4.559e+6 |
| 2025-08-25 | DOC | 16.87 | 16.9 | 16.7 | 16.75 | 16.75 | 6.118e+6 |
| 2025-08-25 | ETSY | 61.89 | 61.9 | 57.37 | 57.39 | 57.39 | 7.935e+6 |
| 2025-08-25 | KMI | 25.9 | 26.02 | 25.65 | 25.69 | 25.69 | 1.115e+7 |
| 2025-08-25 | BEN | 24.28 | 24.4 | 24.16 | 24.32 | 24.32 | 3.122e+6 |
| 2025-08-25 | LH | 275.81 | 275.81 | 273.51 | 273.98 | 273.98 | 320,800 |
| 2025-08-25 | LNT | 65.15 | 65.46 | 64.49 | 64.67 | 64.67 | 1.487e+6 |
| 2025-08-25 | CIEN | 90.12 | 91.12 | 89.41 | 90.74 | 90.74 | 1.664e+6 |
| 2025-08-25 | BRK-B | 489.01 | 489.02 | 481.83 | 486.18 | 486.18 | 3.935e+6 |
| 2025-08-25 | LUMN | 4.61 | 4.76 | 4.6 | 4.69 | 4.69 | 9.012e+6 |
| 2025-08-25 | KVUE | 20.77 | 20.85 | 20.4 | 20.43 | 20.43 | 8.123e+6 |
| 2025-08-25 | APH | 109 | 110.89 | 108.97 | 109.15 | 109.15 | 4.087e+6 |
| 2025-08-25 | JNJ | 176.15 | 176.88 | 174.94 | 175.06 | 175.06 | 6.229e+6 |
| 2025-08-25 | GRMN | 233.25 | 233.25 | 229.88 | 229.98 | 229.98 | 532,500 |
| 2025-08-25 | FICO | 1,416.32 | 1,433.53 | 1,407 | 1,423.87 | 1,423.87 | 213,211 |
| 2025-08-25 | DNB | 9.14 | 9.16 | 9.14 | 9.15 | 9.15 | 1.783e+7 |
| 2025-08-25 | IVZ | 21.04 | 21.22 | 20.98 | 21.1 | 21.1 | 3.048e+6 |
| 2025-08-25 | CMI | 396.89 | 399.07 | 391.51 | 391.84 | 391.84 | 495,646 |
| 2025-08-25 | FCX | 43.07 | 43.5 | 43 | 43.34 | 43.34 | 1.260e+7 |
| 2025-08-25 | LNC | 40.31 | 40.76 | 40.3 | 40.47 | 40.47 | 1.447e+6 |
| 2025-08-25 | ICE | 179.13 | 180.03 | 177.46 | 177.54 | 177.54 | 3.102e+6 |
| 2025-08-25 | FLR | 41.29 | 41.85 | 40.76 | 41.25 | 41.25 | 4.740e+6 |
| 2025-08-25 | M | 13.11 | 13.15 | 12.76 | 12.89 | 12.89 | 4.968e+6 |
| 2025-08-25 | EFX | 250.68 | 251.41 | 247.95 | 248.14 | 248.14 | 836,500 |
| 2025-08-25 | HBI | 6.31 | 6.38 | 6.24 | 6.24 | 6.24 | 4.146e+6 |
| 2025-08-25 | ATI | 73.49 | 74.44 | 73 | 73.17 | 73.17 | 1.003e+6 |
| 2025-08-25 | AZO | 4,100 | 4,141.5 | 4,086.89 | 4,139.83 | 4,139.83 | 80,325 |
| 2025-08-25 | EPAM | 173.97 | 174.2 | 171.18 | 172.51 | 172.51 | 508,184 |
| 2025-08-25 | CPT | 106.07 | 106.34 | 105.08 | 105.57 | 105.57 | 581,719 |
| 2025-08-25 | JBL | 210.03 | 212.2 | 208.49 | 208.64 | 208.64 | 1.167e+6 |
| 2025-08-25 | LEG | 9.44 | 9.56 | 9.4 | 9.53 | 9.53 | 1.438e+6 |
| 2025-08-25 | EXPE | 213.61 | 214.76 | 210.54 | 212.13 | 212.13 | 1.581e+6 |
| 2025-08-25 | DUK | 120.81 | 121.07 | 119.76 | 119.99 | 119.99 | 2.455e+6 |
| 2025-08-25 | ESS | 257.81 | 258.7 | 255.42 | 257.53 | 257.53 | 274,796 |
| 2025-08-25 | CDNS | 347 | 349.05 | 344.66 | 345.19 | 345.19 | 1.022e+6 |