Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106151–106200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | HPE | 21.48 | 22.29 | 21.45 | 22.05 | 22.05 | 1.825e+7 |
| 2025-08-22 | COST | 967.44 | 969.39 | 949.08 | 954.49 | 954.49 | 3.136e+6 |
| 2025-08-22 | CRWD | 415 | 423.99 | 412.55 | 420.55 | 420.55 | 2.202e+6 |
| 2025-08-22 | CPB | 31.3 | 31.82 | 31.23 | 31.69 | 31.69 | 5.113e+6 |
| 2025-08-22 | BRK-B | 491.5 | 493.14 | 486.57 | 489 | 489 | 4.205e+6 |
| 2025-08-22 | COR | 302.86 | 303.54 | 289.83 | 290.94 | 290.94 | 1.707e+6 |
| 2025-08-22 | ALL | 205.17 | 205.96 | 201.95 | 202.52 | 202.52 | 1.279e+6 |
| 2025-08-22 | LYB | 52.34 | 55.37 | 52.3 | 55.13 | 55.13 | 7.925e+6 |
| 2025-08-22 | CAT | 418.62 | 434.73 | 417.07 | 432.58 | 432.58 | 3.785e+6 |
| 2025-08-22 | DUK | 121.63 | 122.08 | 120.21 | 121.19 | 121.19 | 2.183e+6 |
| 2025-08-22 | HIG | 132.37 | 133.26 | 131.86 | 132.35 | 132.35 | 1.459e+6 |
| 2025-08-22 | LKQ | 29.89 | 30.85 | 29.78 | 30.85 | 30.85 | 2.271e+6 |
| 2025-08-22 | CBOE | 248.52 | 249.21 | 243.14 | 244.39 | 244.39 | 706,200 |
| 2025-08-22 | GRMN | 228.53 | 233.76 | 227.12 | 233.14 | 233.14 | 498,806 |
| 2025-08-22 | LITE | 116.84 | 121.99 | 115.89 | 119.34 | 119.34 | 2.680e+6 |
| 2025-08-22 | APA | 20.19 | 21.13 | 20.16 | 21.07 | 21.07 | 7.029e+6 |
| 2025-08-22 | K | 78.91 | 79.01 | 78.86 | 79.01 | 79.01 | 2.223e+6 |
| 2025-08-22 | BAC | 47.74 | 48.86 | 47.68 | 48.68 | 48.68 | 4.508e+7 |
| 2025-08-22 | LUV | 30.77 | 32.4 | 30.77 | 32.3 | 32.3 | 8.448e+6 |
| 2025-08-22 | GT | 8.32 | 8.73 | 8.29 | 8.65 | 8.65 | 9.536e+6 |
| 2025-08-22 | HSY | 176.37 | 178.05 | 175.51 | 177.5 | 177.5 | 1.110e+6 |
| 2025-08-22 | CTRA | 23.12 | 23.48 | 23.11 | 23.44 | 23.44 | 4.498e+6 |
| 2025-08-22 | HCA | 402.02 | 405.83 | 399.32 | 403.04 | 403.04 | 1.081e+6 |
| 2025-08-22 | ATO | 164.66 | 166.11 | 164.44 | 165.47 | 165.47 | 720,000 |
| 2025-08-22 | EXE | 94.13 | 94.2 | 92.62 | 93.14 | 93.14 | 3.436e+6 |
| 2025-08-22 | CHD | 94.46 | 95.04 | 93.61 | 94.09 | 94.09 | 1.717e+6 |
| 2025-08-22 | KEY | 17.7 | 18.49 | 17.67 | 18.39 | 18.39 | 3.706e+7 |
| 2025-08-22 | CIEN | 87.54 | 90.45 | 87.25 | 89.81 | 89.81 | 1.971e+6 |
| 2025-08-22 | DNB | 9.11 | 9.12 | 9.1 | 9.11 | 9.11 | 2.316e+6 |
| 2025-08-22 | IPG | 26.3 | 27.07 | 26.25 | 26.92 | 26.92 | 9.881e+6 |
| 2025-08-22 | GM | 56.66 | 58.38 | 56.61 | 57.97 | 57.97 | 6.320e+6 |
| 2025-08-22 | FLR | 41.56 | 42.91 | 41.28 | 41.55 | 41.55 | 3.060e+6 |
| 2025-08-22 | HLT | 270.45 | 278.07 | 269.5 | 276.93 | 276.93 | 1.579e+6 |
| 2025-08-22 | HII | 264.64 | 268.26 | 264.64 | 266.63 | 266.63 | 359,000 |
| 2025-08-22 | ERIE | 356.6 | 363.22 | 356.6 | 360.82 | 360.82 | 101,800 |
| 2025-08-22 | BIO | 289.46 | 308.44 | 287.31 | 303.82 | 303.82 | 783,334 |
| 2025-08-22 | DOC | 16.49 | 16.98 | 16.49 | 16.84 | 16.84 | 8.699e+6 |
| 2025-08-22 | FOX | 53.72 | 54.57 | 53.63 | 53.86 | 53.86 | 907,100 |
| 2025-08-22 | HAL | 21.02 | 22.02 | 21.01 | 21.86 | 21.86 | 1.263e+7 |
| 2025-08-22 | HP | 17.57 | 18.75 | 17.57 | 18.49 | 18.49 | 1.944e+6 |
| 2025-08-22 | EW | 81.51 | 81.84 | 80.35 | 81.83 | 81.83 | 3.076e+6 |
| 2025-08-22 | EVRG | 70.37 | 70.72 | 70.1 | 70.45 | 70.45 | 1.117e+6 |
| 2025-08-22 | HD | 393.42 | 406.8 | 390.91 | 405.12 | 405.12 | 5.285e+6 |
| 2025-08-22 | IDXX | 635.76 | 648.55 | 634.69 | 645.55 | 645.55 | 352,300 |
| 2025-08-22 | COTY | 3.84 | 4.03 | 3.82 | 3.93 | 3.93 | 2.061e+7 |
| 2025-08-22 | CRH | 109.53 | 112.38 | 109.41 | 112.14 | 112.14 | 2.966e+6 |
| 2025-08-22 | GOOGL | 202.28 | 208.07 | 200.85 | 205.63 | 205.63 | 4.283e+7 |
| 2025-08-22 | IFF | 65.28 | 67.01 | 65.1 | 66.73 | 66.73 | 2.294e+6 |
| 2025-08-22 | FCX | 41.49 | 43.08 | 41.45 | 42.93 | 42.93 | 1.082e+7 |
| 2025-08-22 | LNT | 65.05 | 65.58 | 64.88 | 65.44 | 65.44 | 2.248e+6 |