Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106301–106350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | ETR | 88.15 | 88.59 | 87.19 | 87.67 | 87.67 | 2.029e+6 |
| 2025-08-22 | LUMN | 4.34 | 4.61 | 4.33 | 4.61 | 4.61 | 1.117e+7 |
| 2025-08-22 | BF-B | 29.85 | 30.51 | 29.83 | 30.5 | 30.5 | 2.849e+6 |
| 2025-08-22 | GPN | 85.53 | 89.8 | 85.03 | 89.18 | 89.18 | 2.330e+6 |
| 2025-08-22 | CVX | 150.73 | 154.1 | 150.73 | 153.51 | 153.51 | 9.084e+6 |
| 2025-08-22 | DDOG | 129.01 | 132.38 | 128.08 | 131.22 | 131.22 | 3.827e+6 |
| 2025-08-22 | AEE | 99.99 | 100.32 | 99.05 | 99.82 | 99.82 | 1.196e+6 |
| 2025-08-22 | INTU | 650.59 | 665.88 | 638.2 | 658.2 | 658.2 | 6.369e+6 |
| 2025-08-22 | LNC | 39.52 | 40.92 | 39.45 | 40.51 | 40.51 | 1.869e+6 |
| 2025-08-22 | F | 11 | 11.37 | 11 | 11.34 | 11.34 | 5.854e+7 |
| 2025-08-22 | LW | 53.91 | 55.73 | 53.69 | 55.69 | 55.69 | 1.204e+6 |
| 2025-08-22 | APH | 108.43 | 110.58 | 107.85 | 108.78 | 108.78 | 7.553e+6 |
| 2025-08-22 | CMS | 71.35 | 71.99 | 71.17 | 71.47 | 71.47 | 1.807e+6 |
| 2025-08-22 | CTAS | 215.51 | 217.08 | 213.45 | 213.99 | 213.99 | 1.449e+6 |
| 2025-08-22 | FDX | 223.28 | 234.42 | 223.28 | 233.15 | 233.15 | 1.750e+6 |
| 2025-08-22 | IR | 78.39 | 81.36 | 77.93 | 80.57 | 80.57 | 2.184e+6 |
| 2025-08-22 | KMI | 26.08 | 26.18 | 25.83 | 25.9 | 25.9 | 1.303e+7 |
| 2025-08-22 | IT | 246.41 | 252.13 | 245.04 | 249.9 | 249.9 | 1.274e+6 |
| 2025-08-22 | CPT | 105.62 | 106.66 | 105.25 | 106.12 | 106.12 | 864,800 |
| 2025-08-22 | DHI | 161.06 | 170.16 | 159.58 | 169.15 | 169.15 | 6.113e+6 |
| 2025-08-22 | ENPH | 35.07 | 38.45 | 34.8 | 38.18 | 38.18 | 1.032e+7 |
| 2025-08-22 | DASH | 245 | 248.19 | 242.81 | 247.32 | 247.32 | 2.813e+6 |
| 2025-08-22 | FISV | 139.7 | 140.09 | 136.79 | 139.68 | 139.68 | 6.163e+6 |
| 2025-08-22 | INCY | 87 | 87 | 84.9 | 85.04 | 85.04 | 1.476e+6 |
| 2025-08-22 | HSIC | 68.75 | 70.5 | 68.66 | 69.6 | 69.6 | 1.436e+6 |
| 2025-08-22 | AZO | 4,151.15 | 4,157.57 | 4,089.14 | 4,110.61 | 4,110.61 | 119,400 |
| 2025-08-22 | GDDY | 146.2 | 148.06 | 146.04 | 147.07 | 147.07 | 1.593e+6 |
| 2025-08-22 | DAY | 69 | 69.4 | 68.85 | 69.2 | 69.2 | 5.248e+6 |
| 2025-08-22 | DGX | 182.55 | 183.16 | 177.54 | 177.84 | 177.84 | 947,800 |
| 2025-08-22 | CVS | 70.05 | 70.52 | 69.34 | 69.54 | 69.54 | 6.984e+6 |
| 2025-08-22 | ATI | 71.94 | 74 | 71.94 | 73.71 | 73.71 | 1.757e+6 |
| 2025-08-22 | APO | 133.28 | 136.37 | 132.4 | 132.58 | 132.58 | 3.420e+6 |
| 2025-08-22 | D | 59.49 | 60.38 | 59.49 | 59.88 | 59.88 | 4.596e+6 |
| 2025-08-22 | CTVA | 72.8 | 73.05 | 72.16 | 72.84 | 72.84 | 2.664e+6 |
| 2025-08-22 | GEN | 30.83 | 31.41 | 30.78 | 31.11 | 31.11 | 3.609e+6 |
| 2025-08-22 | IEX | 161.67 | 166.9 | 161.43 | 166.64 | 166.64 | 1.229e+6 |
| 2025-08-22 | COHR | 86.78 | 91.93 | 86.3 | 89.9 | 89.9 | 3.902e+6 |
| 2025-08-22 | DLR | 161.3 | 164.49 | 160.51 | 163.46 | 163.46 | 1.356e+6 |
| 2025-08-22 | DE | 485.55 | 494.2 | 484.5 | 491.12 | 491.12 | 1.134e+6 |
| 2025-08-22 | EA | 171.92 | 172.59 | 169.68 | 170.89 | 170.89 | 1.707e+6 |
| 2025-08-22 | EPAM | 167.14 | 177.66 | 166.83 | 174.95 | 174.95 | 802,998 |
| 2025-08-22 | CNC | 29.17 | 29.62 | 29.12 | 29.41 | 29.41 | 1.091e+7 |
| 2025-08-22 | JNJ | 176.66 | 177.75 | 174.13 | 175.92 | 175.92 | 9.524e+6 |
| 2025-08-22 | COF | 210.82 | 219.97 | 209.54 | 218.61 | 218.61 | 4.138e+6 |
| 2025-08-22 | BEN | 23.57 | 24.35 | 23.57 | 24.35 | 24.35 | 3.951e+6 |
| 2025-08-22 | IBKR | 62.38 | 63.16 | 61.17 | 62.18 | 62.18 | 3.868e+6 |
| 2025-08-22 | CRL | 155.95 | 164.58 | 154.79 | 161.84 | 161.84 | 1.255e+6 |
| 2025-08-22 | IVZ | 20.33 | 21.12 | 20.27 | 21.03 | 21.03 | 3.396e+6 |
| 2025-08-22 | EXPD | 118.33 | 120.83 | 117.92 | 119.39 | 119.39 | 1.045e+6 |
| 2025-08-22 | HRL | 27.92 | 28.23 | 27.88 | 28.13 | 28.13 | 2.259e+6 |