Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105701–105750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-25 | APA | 21.08 | 21.85 | 20.9 | 21.77 | 21.77 | 7.058e+6 |
| 2025-08-25 | AEE | 99.51 | 99.7 | 98.62 | 98.62 | 98.62 | 1.562e+6 |
| 2025-08-25 | GDDY | 146.82 | 147.05 | 145.13 | 145.94 | 145.94 | 1.142e+6 |
| 2025-08-25 | HII | 267.18 | 268.27 | 266.39 | 267.37 | 267.37 | 342,616 |
| 2025-08-25 | LULU | 206.7 | 208 | 202.37 | 202.44 | 202.44 | 2.933e+6 |
| 2025-08-25 | KLAC | 866.58 | 882.99 | 862.35 | 875.82 | 875.82 | 469,300 |
| 2025-08-25 | ITW | 264.43 | 265.67 | 261.48 | 261.74 | 261.74 | 691,422 |
| 2025-08-25 | EXE | 93.14 | 93.81 | 92.68 | 93.1 | 93.1 | 2.246e+6 |
| 2025-08-25 | GM | 57.8 | 58.02 | 57.48 | 57.88 | 57.88 | 3.802e+6 |
| 2025-08-25 | FDS | 376.48 | 381.71 | 375.47 | 378.07 | 378.07 | 432,926 |
| 2025-08-25 | EOG | 117.42 | 118.42 | 116.55 | 118.23 | 118.23 | 2.093e+6 |
| 2025-08-25 | LUV | 31.96 | 32.33 | 31.96 | 32.06 | 32.06 | 7.783e+6 |
| 2025-08-25 | ETN | 346.33 | 347.14 | 342.77 | 342.81 | 342.81 | 1.252e+6 |
| 2025-08-25 | GEN | 31.09 | 31.09 | 30.64 | 30.66 | 30.66 | 3.356e+6 |
| 2025-08-25 | BXP | 66.9 | 67.7 | 66.5 | 67.41 | 67.41 | 1.128e+6 |
| 2025-08-25 | COR | 290.91 | 292.15 | 286.16 | 286.67 | 286.67 | 1.282e+6 |
| 2025-08-25 | CHD | 93.81 | 94.15 | 91.83 | 91.84 | 91.84 | 2.429e+6 |
| 2025-08-25 | APP | 440.3 | 454.39 | 434.02 | 450.68 | 450.68 | 4.019e+6 |
| 2025-08-25 | EQR | 63.08 | 63.26 | 62.29 | 62.65 | 62.65 | 1.206e+6 |
| 2025-08-25 | CPAY | 329.54 | 330.93 | 321.37 | 322.53 | 322.53 | 523,910 |
| 2025-08-25 | EQIX | 777.15 | 777.15 | 769.18 | 769.65 | 769.65 | 349,033 |
| 2025-08-25 | FAST | 49.22 | 49.82 | 49.22 | 49.47 | 49.47 | 5.860e+6 |
| 2025-08-25 | CPRI | 21.36 | 21.74 | 21.11 | 21.33 | 21.33 | 1.542e+6 |
| 2025-08-25 | DELL | 129.07 | 130.71 | 128.35 | 129.58 | 129.58 | 3.203e+6 |
| 2025-08-25 | MA | 595.11 | 596.32 | 590.17 | 590.52 | 590.52 | 1.984e+6 |
| 2025-08-25 | CL | 84.22 | 84.39 | 82.43 | 82.49 | 82.49 | 4.482e+6 |
| 2025-08-25 | APD | 292.86 | 294.02 | 287.7 | 288.31 | 288.31 | 403,842 |
| 2025-08-25 | DHR | 210.19 | 210.62 | 206.2 | 206.64 | 206.64 | 1.986e+6 |
| 2025-08-25 | KMX | 59.69 | 60.29 | 59.46 | 59.86 | 59.86 | 1.544e+6 |
| 2025-08-25 | KEY | 18.39 | 18.48 | 18.27 | 18.43 | 18.43 | 2.687e+7 |
| 2025-08-25 | IQV | 190.83 | 190.83 | 187.01 | 188.02 | 188.02 | 1.056e+6 |
| 2025-08-25 | DD | 31.63 | 31.83 | 31.51 | 31.61 | 31.61 | 5.563e+6 |
| 2025-08-25 | HRL | 28.06 | 28.07 | 27.72 | 27.77 | 27.77 | 2.897e+6 |
| 2025-08-25 | ISRG | 475.25 | 477.87 | 467.8 | 468.44 | 468.44 | 1.662e+6 |
| 2025-08-22 | MAT | 17.89 | 18.44 | 17.8 | 18.36 | 18.36 | 2.409e+6 |
| 2025-08-22 | MBC | 12.39 | 13.3 | 12.29 | 13.22 | 13.22 | 1.264e+6 |
| 2025-08-22 | MCD | 309.26 | 311.39 | 307.81 | 308.71 | 308.71 | 2.797e+6 |
| 2025-08-22 | MCHP | 64.95 | 69.31 | 64.84 | 67.78 | 67.78 | 1.243e+7 |
| 2025-08-22 | MCK | 703.54 | 707.4 | 682.68 | 687.41 | 687.41 | 1.217e+6 |
| 2025-08-22 | MCO | 507.59 | 515.3 | 507.28 | 512.66 | 512.66 | 643,000 |
| 2025-08-22 | MDLZ | 61.73 | 62.29 | 61.3 | 61.79 | 61.79 | 6.391e+6 |
| 2025-08-22 | MDT | 89.6 | 90.85 | 89.6 | 90.61 | 90.61 | 4.876e+6 |
| 2025-08-22 | MET | 78.19 | 80.13 | 78.02 | 79.72 | 79.72 | 3.503e+6 |