Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106201–106250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | FANG | 136.38 | 141.18 | 136 | 140.68 | 140.68 | 2.029e+6 |
| 2025-08-22 | CHRW | 121.71 | 125.3 | 121 | 123.65 | 123.65 | 1.577e+6 |
| 2025-08-22 | GILD | 114.68 | 115.89 | 112.34 | 112.59 | 112.59 | 5.503e+6 |
| 2025-08-22 | IQV | 187.25 | 193.23 | 186.01 | 191.15 | 191.15 | 1.619e+6 |
| 2025-08-22 | MA | 592.61 | 599.05 | 590.4 | 596.25 | 596.25 | 2.389e+6 |
| 2025-08-22 | CL | 84.95 | 85.69 | 83.72 | 84.33 | 84.33 | 4.087e+6 |
| 2025-08-22 | HRB | 49.89 | 50.67 | 49.79 | 50.52 | 50.52 | 1.808e+6 |
| 2025-08-22 | EME | 612.73 | 624.34 | 608.76 | 609.34 | 609.34 | 222,927 |
| 2025-08-22 | KMX | 58.34 | 60.46 | 58 | 60.06 | 60.06 | 1.812e+6 |
| 2025-08-22 | FRT | 93.78 | 96.58 | 93.78 | 96.2 | 96.2 | 593,908 |
| 2025-08-22 | BXP | 64.46 | 67.58 | 64.39 | 67.11 | 67.11 | 1.287e+6 |
| 2025-08-22 | FFIV | 316.02 | 322.42 | 315.58 | 317.23 | 317.23 | 312,600 |
| 2025-08-22 | DHR | 205.8 | 211.46 | 204.55 | 210.69 | 210.69 | 3.365e+6 |
| 2025-08-22 | DXC | 13.83 | 14.41 | 13.77 | 14.25 | 14.25 | 1.427e+6 |
| 2025-08-22 | INVH | 29.84 | 30.29 | 29.77 | 30.23 | 30.23 | 3.909e+6 |
| 2025-08-22 | DELL | 127.45 | 130.62 | 126.73 | 129.42 | 129.42 | 3.786e+6 |
| 2025-08-22 | HBI | 6.22 | 6.42 | 6.22 | 6.36 | 6.36 | 4.790e+6 |
| 2025-08-22 | EQIX | 767.21 | 780.09 | 765.07 | 773.67 | 773.67 | 317,024 |
| 2025-08-22 | LII | 567.96 | 593.01 | 566.19 | 587.17 | 587.17 | 435,601 |
| 2025-08-22 | FDS | 373.84 | 381.01 | 369.01 | 377.05 | 377.05 | 380,138 |
| 2025-08-22 | BSX | 105.71 | 106.69 | 105.42 | 106.17 | 106.17 | 9.398e+6 |
| 2025-08-22 | HON | 215.99 | 219.46 | 215.13 | 219.21 | 219.21 | 3.283e+6 |
| 2025-08-22 | ESS | 256.34 | 260.67 | 256.34 | 258.78 | 258.78 | 394,420 |
| 2025-08-22 | CDNS | 348.54 | 354.96 | 346.79 | 349.63 | 349.63 | 1.198e+6 |
| 2025-08-22 | ITW | 257.09 | 264.76 | 257.09 | 264.36 | 264.36 | 1.069e+6 |
| 2025-08-22 | ISRG | 473 | 478.97 | 469.85 | 476.16 | 476.16 | 2.024e+6 |
| 2025-08-22 | EOG | 115.89 | 118.2 | 115.66 | 117.91 | 117.91 | 2.246e+6 |
| 2025-08-22 | EXPE | 204.89 | 215.37 | 203.63 | 213.59 | 213.59 | 2.219e+6 |
| 2025-08-22 | FLS | 51.73 | 53.29 | 51.51 | 53.02 | 53.02 | 1.130e+6 |
| 2025-08-22 | FAST | 48.66 | 49.79 | 48.54 | 49.58 | 49.58 | 5.443e+6 |
| 2025-08-22 | DD | 30.83 | 31.85 | 30.79 | 31.76 | 31.76 | 5.230e+6 |
| 2025-08-22 | M | 12.62 | 13.19 | 12.57 | 13.19 | 13.19 | 6.804e+6 |
| 2025-08-22 | EQT | 51.61 | 52.39 | 51.22 | 51.53 | 51.53 | 4.768e+6 |
| 2025-08-22 | KLAC | 868.69 | 890.04 | 865.54 | 866.59 | 866.59 | 946,707 |
| 2025-08-22 | ETSY | 62.88 | 63.88 | 62 | 62.66 | 62.66 | 4.421e+6 |
| 2025-08-22 | LULU | 198.5 | 208.13 | 198.5 | 207.59 | 207.59 | 3.809e+6 |
| 2025-08-22 | INTC | 23.65 | 25.23 | 23.65 | 24.8 | 24.8 | 2.003e+8 |
| 2025-08-22 | IBM | 236.32 | 239.21 | 235.81 | 237.65 | 237.65 | 3.135e+6 |
| 2025-08-22 | MAC | 16.8 | 17.72 | 16.67 | 17.63 | 17.63 | 2.060e+6 |
| 2025-08-22 | CPRI | 20.5 | 21.78 | 20.44 | 21.49 | 21.49 | 2.961e+6 |
| 2025-08-22 | ETN | 343.74 | 350.06 | 342.15 | 344.64 | 344.64 | 1.965e+6 |
| 2025-08-22 | ILMN | 100.05 | 103.65 | 99.43 | 101.8 | 101.8 | 1.965e+6 |
| 2025-08-22 | EXC | 44.28 | 44.35 | 43.78 | 44.19 | 44.19 | 3.730e+6 |
| 2025-08-22 | DIS | 116.8 | 118.97 | 116.34 | 118.06 | 118.06 | 7.162e+6 |
| 2025-08-22 | CMG | 43.33 | 43.72 | 43.07 | 43.64 | 43.64 | 1.091e+7 |
| 2025-08-22 | CNP | 37.57 | 37.67 | 37.04 | 37.43 | 37.43 | 5.608e+6 |
| 2025-08-22 | CTSH | 70.4 | 71.9 | 70.22 | 71.19 | 71.19 | 3.583e+6 |
| 2025-08-22 | DLTR | 112.88 | 113.87 | 111.97 | 113.32 | 113.32 | 2.224e+6 |
| 2025-08-22 | HPQ | 25.77 | 26.72 | 25.68 | 26.71 | 26.71 | 6.574e+6 |
| 2025-08-22 | FE | 42.45 | 42.66 | 42.19 | 42.51 | 42.51 | 2.959e+6 |