Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106751–106800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | L | 96.39 | 96.98 | 96.17 | 96.25 | 96.25 | 830,902 |
| 2025-08-21 | LDOS | 178.3 | 179.46 | 177.8 | 179.19 | 179.19 | 554,900 |
| 2025-08-21 | LEN | 127.4 | 127.99 | 125.03 | 127.34 | 127.34 | 2.272e+6 |
| 2025-08-21 | LHX | 272.53 | 273.43 | 271.55 | 272.8 | 272.8 | 908,576 |
| 2025-08-21 | LIN | 476.51 | 478.01 | 475.18 | 475.83 | 475.83 | 1.264e+6 |
| 2025-08-21 | LYV | 161.73 | 163.44 | 160.85 | 162.47 | 162.47 | 1.518e+6 |
| 2025-08-21 | MAA | 136.49 | 137.77 | 135.94 | 136.18 | 136.18 | 635,849 |
| 2025-08-21 | MAR | 260.75 | 262.36 | 259.82 | 260.64 | 260.64 | 1.117e+6 |
| 2025-08-21 | EMN | 63.68 | 64.28 | 63.22 | 63.59 | 63.59 | 931,338 |
| 2025-08-21 | HOG | 26.33 | 26.65 | 26.08 | 26.4 | 26.4 | 1.414e+6 |
| 2025-08-21 | COIN | 301.42 | 305 | 297.8 | 300.28 | 300.28 | 5.743e+6 |
| 2025-08-21 | HOLX | 68.2 | 68.43 | 67.14 | 67.17 | 67.17 | 1.441e+6 |
| 2025-08-21 | COO | 72.93 | 73.73 | 72.64 | 73.04 | 73.04 | 1.712e+6 |
| 2025-08-21 | HUBB | 424.27 | 426.71 | 421.58 | 423.73 | 423.73 | 415,357 |
| 2025-08-21 | LLY | 701.78 | 714.92 | 701.78 | 706.38 | 706.38 | 3.617e+6 |
| 2025-08-21 | HUM | 286.83 | 293.21 | 284.85 | 290.97 | 290.97 | 1.496e+6 |
| 2025-08-21 | ES | 62.77 | 63.09 | 62.45 | 62.56 | 62.56 | 1.456e+6 |
| 2025-08-21 | HPE | 21.29 | 21.52 | 21.04 | 21.43 | 21.43 | 2.056e+7 |
| 2025-08-21 | COST | 984.73 | 985.15 | 963.44 | 965.59 | 965.59 | 2.146e+6 |
| 2025-08-21 | CRWD | 417.79 | 417.93 | 413.66 | 414.06 | 414.06 | 1.800e+6 |
| 2025-08-21 | IBKR | 62.16 | 62.58 | 61.72 | 62.25 | 62.25 | 2.661e+6 |
| 2025-08-21 | DNB | 9.09 | 9.11 | 9.09 | 9.11 | 9.11 | 1.999e+6 |
| 2025-08-21 | BRK-B | 487.24 | 489.05 | 483.68 | 488.59 | 488.59 | 3.082e+6 |
| 2025-08-21 | LYB | 51.63 | 52.23 | 51.17 | 52.03 | 52.03 | 4.358e+6 |
| 2025-08-21 | HCA | 410.04 | 410.04 | 402.2 | 402.34 | 402.34 | 1.199e+6 |
| 2025-08-21 | DUK | 121.18 | 121.76 | 120.81 | 121 | 121 | 2.085e+6 |
| 2025-08-21 | KMI | 25.72 | 26.11 | 25.7 | 26.02 | 26.02 | 1.163e+7 |
| 2025-08-21 | CHD | 93.6 | 94.12 | 93.1 | 94.03 | 94.03 | 1.778e+6 |
| 2025-08-21 | CBOE | 247.76 | 250.02 | 246.84 | 247.18 | 247.18 | 647,318 |
| 2025-08-21 | GRMN | 226.08 | 227.56 | 224.26 | 226.89 | 226.89 | 576,000 |
| 2025-08-21 | FFIV | 314.48 | 316.58 | 313.01 | 314.23 | 314.23 | 332,300 |
| 2025-08-21 | LITE | 115.89 | 117.84 | 115.21 | 117.43 | 117.43 | 1.868e+6 |
| 2025-08-21 | CTVA | 72.18 | 72.74 | 72.03 | 72.45 | 72.45 | 2.815e+6 |
| 2025-08-21 | APA | 19.68 | 20.18 | 19.43 | 20.08 | 20.08 | 4.544e+6 |
| 2025-08-21 | BIO | 286.28 | 292 | 283.96 | 285.03 | 285.03 | 167,031 |
| 2025-08-21 | LUV | 30.56 | 30.67 | 30.12 | 30.63 | 30.63 | 4.872e+6 |
| 2025-08-21 | HAL | 20.6 | 20.99 | 20.46 | 20.89 | 20.89 | 8.432e+6 |
| 2025-08-21 | KIM | 20.8 | 20.93 | 20.74 | 20.81 | 20.81 | 2.984e+6 |
| 2025-08-21 | GT | 8.22 | 8.31 | 8.05 | 8.25 | 8.25 | 7.079e+6 |
| 2025-08-21 | APP | 411.62 | 431.86 | 408.8 | 418.76 | 418.76 | 5.062e+6 |
| 2025-08-21 | CTRA | 22.85 | 23.17 | 22.78 | 23.07 | 23.07 | 3.772e+6 |
| 2025-08-21 | IFF | 64.46 | 65.18 | 64.33 | 64.91 | 64.91 | 1.644e+6 |
| 2025-08-21 | AZO | 4,109.29 | 4,147.49 | 4,100.02 | 4,127.69 | 4,127.69 | 91,574 |
| 2025-08-21 | KEY | 17.59 | 17.64 | 17.43 | 17.59 | 17.59 | 2.629e+7 |
| 2025-08-21 | CIEN | 86.34 | 87.63 | 86 | 87.36 | 87.36 | 1.496e+6 |
| 2025-08-21 | GM | 56 | 56.24 | 54.71 | 56.12 | 56.12 | 8.192e+6 |
| 2025-08-21 | HLT | 268.11 | 270.24 | 267.09 | 268.64 | 268.64 | 1.260e+6 |
| 2025-08-21 | HII | 263.22 | 264.23 | 261.27 | 263.18 | 263.18 | 242,300 |
| 2025-08-21 | INVH | 29.5 | 29.77 | 29.45 | 29.57 | 29.57 | 2.984e+6 |
| 2025-08-21 | ERIE | 358.08 | 359.48 | 353.97 | 354.38 | 354.38 | 85,742 |