Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105601–105650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-25 | DRI | 203.41 | 205.18 | 200.53 | 200.53 | 200.53 | 995,229 |
| 2025-08-25 | EL | 89.57 | 90.13 | 87.04 | 87.74 | 87.74 | 4.379e+6 |
| 2025-08-25 | EIX | 52.92 | 53.17 | 52.15 | 52.26 | 52.26 | 2.044e+6 |
| 2025-08-25 | K | 78.89 | 78.97 | 78.77 | 78.82 | 78.82 | 1.515e+6 |
| 2025-08-25 | ALL | 202.75 | 202.75 | 199.06 | 199.13 | 199.13 | 1.069e+6 |
| 2025-08-25 | DE | 491.38 | 491.49 | 482.87 | 483.11 | 483.11 | 729,616 |
| 2025-08-25 | CHRW | 123.3 | 125.14 | 122.6 | 124.87 | 124.87 | 1.356e+6 |
| 2025-08-25 | CAT | 431.91 | 433.8 | 429.1 | 429.23 | 429.23 | 1.858e+6 |
| 2025-08-25 | HIG | 131.89 | 132.28 | 130.98 | 130.98 | 130.98 | 1.022e+6 |
| 2025-08-25 | LKQ | 30.69 | 30.96 | 30.37 | 30.71 | 30.71 | 2.696e+6 |
| 2025-08-25 | HWM | 171.08 | 174.45 | 170.58 | 170.97 | 170.97 | 1.946e+6 |
| 2025-08-25 | KIM | 21.39 | 21.5 | 21.24 | 21.44 | 21.44 | 2.753e+6 |
| 2025-08-25 | LITE | 120 | 125.4 | 119.25 | 123.42 | 123.42 | 2.888e+6 |
| 2025-08-25 | FISV | 139.65 | 139.94 | 137.04 | 137.26 | 137.26 | 2.783e+6 |
| 2025-08-25 | GPN | 88.42 | 88.83 | 87.42 | 88 | 88 | 1.808e+6 |
| 2025-08-25 | BSX | 106.16 | 106.2 | 105.1 | 105.11 | 105.11 | 4.508e+6 |
| 2025-08-25 | BAC | 48.59 | 48.86 | 48.41 | 48.68 | 48.68 | 3.472e+7 |
| 2025-08-25 | EVRG | 70.32 | 70.32 | 69.79 | 69.81 | 69.81 | 1.234e+6 |
| 2025-08-25 | CRM | 247.91 | 247.91 | 245.35 | 246.42 | 246.42 | 4.958e+6 |
| 2025-08-25 | GT | 8.64 | 8.64 | 8.49 | 8.5 | 8.5 | 4.868e+6 |
| 2025-08-25 | HSY | 177.15 | 177.9 | 175.09 | 176.77 | 176.77 | 1.122e+6 |
| 2025-08-25 | HCA | 402.99 | 404.25 | 399.45 | 400.85 | 400.85 | 805,500 |
| 2025-08-25 | CRL | 161.74 | 164.26 | 160.6 | 164.11 | 164.11 | 702,700 |
| 2025-08-25 | ATO | 164.57 | 164.98 | 163.33 | 163.6 | 163.6 | 638,047 |
| 2025-08-25 | INVH | 30.23 | 30.35 | 29.64 | 29.79 | 29.79 | 2.861e+6 |
| 2025-08-25 | MAC | 17.61 | 17.73 | 17.44 | 17.55 | 17.55 | 1.609e+6 |
| 2025-08-25 | ERIE | 360.66 | 360.66 | 357.45 | 357.82 | 357.82 | 104,100 |
| 2025-08-25 | EA | 171.1 | 173.04 | 170.49 | 172.25 | 172.25 | 1.929e+6 |
| 2025-08-25 | IPG | 26.78 | 26.92 | 26.69 | 26.8 | 26.8 | 5.615e+6 |
| 2025-08-25 | DXC | 14.2 | 14.25 | 14.03 | 14.09 | 14.09 | 1.132e+6 |
| 2025-08-25 | CBOE | 242.97 | 247.3 | 242.24 | 247.02 | 247.02 | 828,655 |
| 2025-08-25 | EW | 81.76 | 82.23 | 80.85 | 80.86 | 80.86 | 4.393e+6 |
| 2025-08-25 | HLT | 276.98 | 277.44 | 272.38 | 273.51 | 273.51 | 1.242e+6 |
| 2025-08-25 | CNC | 29.4 | 29.49 | 28.76 | 29.08 | 29.08 | 6.828e+6 |
| 2025-08-25 | BIO | 301.52 | 301.52 | 294.2 | 297.37 | 297.37 | 241,600 |
| 2025-08-25 | HAL | 21.78 | 22.08 | 21.61 | 21.93 | 21.93 | 8.647e+6 |
| 2025-08-25 | HP | 18.46 | 18.52 | 18.25 | 18.34 | 18.34 | 1.246e+6 |
| 2025-08-25 | FFIV | 317.41 | 317.58 | 315.48 | 315.7 | 315.7 | 246,817 |
| 2025-08-25 | COHR | 89.5 | 91.75 | 88.84 | 90.5 | 90.5 | 2.843e+6 |
| 2025-08-25 | IDXX | 639.33 | 644.13 | 636 | 641.35 | 641.35 | 395,639 |
| 2025-08-25 | COTY | 4.03 | 4.03 | 3.8 | 3.81 | 3.81 | 1.618e+7 |
| 2025-08-25 | GOOGL | 205.97 | 210.06 | 204.83 | 208.03 | 208.03 | 2.993e+7 |
| 2025-08-25 | IFF | 66.57 | 66.62 | 65.67 | 65.9 | 65.9 | 1.199e+6 |
| 2025-08-25 | AMGN | 286.37 | 288.32 | 281.43 | 282.32 | 282.32 | 1.734e+6 |
| 2025-08-25 | FOX | 53.84 | 54.21 | 53.48 | 54.07 | 54.07 | 758,500 |
| 2025-08-25 | ETR | 87.38 | 88.04 | 87.35 | 87.52 | 87.52 | 1.540e+6 |
| 2025-08-25 | INTC | 25.5 | 25.88 | 24.44 | 24.55 | 24.55 | 1.568e+8 |
| 2025-08-25 | CPRT | 48.74 | 48.93 | 48.38 | 48.39 | 48.39 | 4.816e+6 |
| 2025-08-25 | HST | 16.19 | 16.28 | 16.05 | 16.21 | 16.21 | 8.489e+6 |
| 2025-08-25 | FANG | 140.8 | 142.92 | 139.58 | 142.64 | 142.64 | 1.623e+6 |