Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106251–106300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | DOV | 177.3 | 182.38 | 177.13 | 181.62 | 181.62 | 1.059e+6 |
| 2025-08-22 | EXR | 135.11 | 139.36 | 134.59 | 137.88 | 137.88 | 940,484 |
| 2025-08-22 | LMT | 441.04 | 443.56 | 436.02 | 437.33 | 437.33 | 1.890e+6 |
| 2025-08-22 | IP | 46.32 | 47.75 | 46.27 | 47.12 | 47.12 | 3.683e+6 |
| 2025-08-22 | DOW | 23.02 | 24.22 | 22.95 | 24.1 | 24.1 | 2.054e+7 |
| 2025-08-22 | CSGP | 88.52 | 91.5 | 88.52 | 91.22 | 91.22 | 2.876e+6 |
| 2025-08-22 | LRCX | 98.57 | 102.06 | 98.12 | 99.6 | 99.6 | 9.690e+6 |
| 2025-08-22 | ARES | 173.79 | 179.18 | 173.67 | 176.38 | 176.38 | 1.500e+6 |
| 2025-08-22 | DPZ | 442.81 | 445.71 | 439.77 | 445.19 | 445.19 | 768,800 |
| 2025-08-22 | INFO | 22.58 | 22.86 | 22.58 | 22.83 | 22.83 | 12,300 |
| 2025-08-22 | KIM | 20.98 | 21.54 | 20.89 | 21.44 | 21.44 | 2.365e+6 |
| 2025-08-22 | APP | 418.76 | 446.92 | 412.33 | 441.68 | 441.68 | 6.208e+6 |
| 2025-08-22 | FIS | 68.62 | 70.45 | 68.52 | 70.31 | 70.31 | 3.013e+6 |
| 2025-08-22 | CVNA | 68.03 | 72.57 | 67.32 | 71.56 | 71.56 | 1.738e+7 |
| 2025-08-22 | DTE | 137.46 | 138.04 | 134.79 | 136.51 | 136.51 | 1.257e+6 |
| 2025-08-22 | HOOD | 105.53 | 111.88 | 103.8 | 109.32 | 109.32 | 3.992e+7 |
| 2025-08-22 | DVA | 137.37 | 141.77 | 137.12 | 140.36 | 140.36 | 714,923 |
| 2025-08-22 | KKR | 137.83 | 144.25 | 136.99 | 141.03 | 141.03 | 4.085e+6 |
| 2025-08-22 | CPRT | 48.03 | 49.23 | 47.92 | 48.96 | 48.96 | 6.231e+6 |
| 2025-08-22 | AXP | 307.78 | 319.18 | 307.71 | 316.65 | 316.65 | 2.785e+6 |
| 2025-08-22 | APTV | 74.9 | 78.44 | 74.15 | 78.43 | 78.43 | 2.150e+6 |
| 2025-08-22 | MAS | 71.75 | 75.34 | 71.31 | 74.52 | 74.52 | 2.448e+6 |
| 2025-08-22 | DECK | 105.17 | 109.16 | 104.9 | 109.1 | 109.1 | 2.457e+6 |
| 2025-08-22 | APD | 289.13 | 295.11 | 288.7 | 293.34 | 293.34 | 765,247 |
| 2025-08-22 | COP | 92.93 | 95.05 | 92.88 | 94.44 | 94.44 | 6.339e+6 |
| 2025-08-22 | CMI | 391.01 | 401.51 | 390.08 | 397.98 | 397.98 | 775,240 |
| 2025-08-22 | LH | 275.76 | 278.12 | 275.14 | 276.04 | 276.04 | 483,100 |
| 2025-08-22 | CSX | 35.73 | 36.8 | 33.21 | 34.2 | 34.2 | 8.121e+7 |
| 2025-08-22 | JBL | 205.47 | 210.12 | 204.56 | 209.64 | 209.64 | 1.034e+6 |
| 2025-08-22 | CRM | 244.34 | 248.07 | 242.68 | 246.84 | 246.84 | 6.694e+6 |
| 2025-08-22 | EIX | 52.11 | 53.44 | 51.98 | 53.32 | 53.32 | 2.686e+6 |
| 2025-08-22 | LVS | 52.95 | 54.39 | 52.74 | 54.23 | 54.23 | 4.015e+6 |
| 2025-08-22 | IPGP | 79.32 | 83.17 | 79.32 | 82.16 | 82.16 | 198,916 |
| 2025-08-22 | EMR | 129.35 | 132.91 | 128.64 | 132.15 | 132.15 | 3.644e+6 |
| 2025-08-22 | ICE | 178.15 | 179.34 | 177.64 | 179.05 | 179.05 | 2.248e+6 |
| 2025-08-22 | DRI | 203.58 | 205.19 | 202.73 | 203.8 | 203.8 | 863,743 |
| 2025-08-22 | CNX | 28.66 | 29.03 | 28.45 | 28.87 | 28.87 | 1.553e+6 |
| 2025-08-22 | AMGN | 289.19 | 291.54 | 287.1 | 287.46 | 287.46 | 1.644e+6 |
| 2025-08-22 | DAL | 57.76 | 61.43 | 57.62 | 61.17 | 61.17 | 1.031e+7 |
| 2025-08-22 | IRM | 88.46 | 92.49 | 88.46 | 91.38 | 91.38 | 1.166e+6 |
| 2025-08-22 | EL | 87.28 | 90.97 | 86.85 | 90.27 | 90.27 | 4.051e+6 |
| 2025-08-22 | CZR | 25.24 | 26.88 | 25.24 | 26.75 | 26.75 | 8.320e+6 |
| 2025-08-22 | FICO | 1,367 | 1,436.12 | 1,367 | 1,415.9 | 1,415.9 | 275,789 |
| 2025-08-22 | ARE | 74.29 | 77.75 | 74.09 | 77.28 | 77.28 | 1.139e+6 |
| 2025-08-22 | EQR | 62.55 | 63.53 | 62.35 | 63.1 | 63.1 | 1.487e+6 |
| 2025-08-22 | CSCO | 66.22 | 66.92 | 65.91 | 66.21 | 66.21 | 1.683e+7 |
| 2025-08-22 | KVUE | 20.73 | 20.99 | 20.7 | 20.83 | 20.83 | 8.621e+6 |
| 2025-08-22 | AMP | 503.57 | 515.57 | 501.07 | 511.75 | 511.75 | 442,126 |
| 2025-08-22 | EFX | 244.66 | 254.53 | 243.9 | 252.34 | 252.34 | 892,800 |
| 2025-08-22 | HST | 15.57 | 16.24 | 15.55 | 16.22 | 16.22 | 9.061e+6 |