Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106801–106850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | GPN | 84.48 | 85.24 | 83.47 | 84.93 | 84.93 | 1.973e+6 |
| 2025-08-21 | LNC | 39.27 | 39.62 | 39.14 | 39.26 | 39.26 | 1.024e+6 |
| 2025-08-21 | DOC | 16.24 | 16.43 | 16.22 | 16.4 | 16.4 | 5.651e+6 |
| 2025-08-21 | FOX | 53.44 | 53.6 | 53.04 | 53.42 | 53.42 | 756,315 |
| 2025-08-21 | LULU | 196.91 | 198.48 | 195.2 | 198.18 | 198.18 | 2.223e+6 |
| 2025-08-21 | ETSY | 64.37 | 64.73 | 61.42 | 62.92 | 62.92 | 4.480e+6 |
| 2025-08-21 | LH | 274.76 | 276.97 | 273.49 | 274.43 | 274.43 | 384,700 |
| 2025-08-21 | HD | 392.48 | 396.91 | 388.81 | 390.31 | 390.31 | 2.943e+6 |
| 2025-08-21 | CPB | 30.74 | 31.18 | 30.43 | 31.14 | 31.14 | 5.062e+6 |
| 2025-08-21 | IDXX | 637.05 | 638.53 | 632.57 | 633.05 | 633.05 | 284,143 |
| 2025-08-21 | CRH | 108.27 | 109.61 | 108.17 | 109.19 | 109.19 | 1.901e+6 |
| 2025-08-21 | FCX | 40.77 | 41.41 | 40.63 | 41.38 | 41.38 | 6.181e+6 |
| 2025-08-21 | FICO | 1,340 | 1,366.52 | 1,331.51 | 1,361.72 | 1,361.72 | 224,419 |
| 2025-08-21 | CRL | 158.21 | 158.29 | 154.43 | 154.54 | 154.54 | 394,845 |
| 2025-08-21 | ATO | 163.05 | 164.42 | 162.92 | 164.07 | 164.07 | 514,517 |
| 2025-08-21 | ILMN | 99.65 | 101.55 | 99.08 | 99.29 | 99.29 | 1.257e+6 |
| 2025-08-21 | ETN | 342.24 | 345.63 | 341.35 | 342.43 | 342.43 | 1.455e+6 |
| 2025-08-21 | IQV | 190.77 | 190.8 | 185.11 | 185.39 | 185.39 | 1.064e+6 |
| 2025-08-21 | MAS | 71.36 | 71.62 | 70.8 | 71.31 | 71.31 | 1.424e+6 |
| 2025-08-21 | FLS | 51.48 | 51.86 | 51.15 | 51.47 | 51.47 | 787,200 |
| 2025-08-21 | K | 78.91 | 78.97 | 78.78 | 78.85 | 78.85 | 2.024e+6 |
| 2025-08-21 | EXE | 92.49 | 93.94 | 92.28 | 93.92 | 93.92 | 2.468e+6 |
| 2025-08-21 | GILD | 113.3 | 115.7 | 112.38 | 113.93 | 113.93 | 6.063e+6 |
| 2025-08-21 | KVUE | 20.66 | 20.81 | 20.58 | 20.67 | 20.67 | 8.979e+6 |
| 2025-08-21 | MAC | 16.56 | 16.79 | 16.56 | 16.62 | 16.62 | 1.238e+6 |
| 2025-08-21 | HRB | 49.71 | 49.94 | 49.42 | 49.74 | 49.74 | 1.702e+6 |
| 2025-08-21 | LKQ | 29.4 | 29.78 | 29.31 | 29.64 | 29.64 | 2.252e+6 |
| 2025-08-21 | M | 12.4 | 12.58 | 12.3 | 12.57 | 12.57 | 4.840e+6 |
| 2025-08-21 | EW | 81.39 | 82.26 | 81.03 | 81.16 | 81.16 | 7.511e+6 |
| 2025-08-21 | ALL | 209.64 | 209.89 | 203.42 | 203.54 | 203.54 | 1.992e+6 |
| 2025-08-21 | EQIX | 758.72 | 760.44 | 753.01 | 759.63 | 759.63 | 345,200 |
| 2025-08-21 | INTC | 23.53 | 23.57 | 22.78 | 23.5 | 23.5 | 9.772e+7 |
| 2025-08-21 | BAC | 47.49 | 47.71 | 47.04 | 47.48 | 47.48 | 2.871e+7 |
| 2025-08-21 | HST | 15.4 | 15.66 | 15.39 | 15.49 | 15.49 | 8.384e+6 |
| 2025-08-21 | APH | 107.95 | 108.91 | 107.32 | 108.24 | 108.24 | 7.321e+6 |
| 2025-08-21 | FANG | 135.17 | 136.46 | 133.94 | 135.5 | 135.5 | 1.735e+6 |
| 2025-08-21 | ISRG | 478.22 | 479.32 | 461.25 | 469.88 | 469.88 | 2.466e+6 |
| 2025-08-21 | FAST | 48.57 | 48.94 | 48.04 | 48.35 | 48.35 | 5.185e+6 |
| 2025-08-21 | EVRG | 70 | 70.25 | 69.75 | 70.03 | 70.03 | 1.817e+6 |
| 2025-08-21 | CMI | 387.78 | 390.47 | 385.2 | 387.98 | 387.98 | 736,515 |
| 2025-08-21 | FLR | 40.55 | 41.13 | 40.46 | 41.04 | 41.04 | 4.924e+6 |
| 2025-08-21 | DD | 30.35 | 30.65 | 30.26 | 30.62 | 30.62 | 5.308e+6 |
| 2025-08-21 | KMX | 57.5 | 58.25 | 56.95 | 57.89 | 57.89 | 1.586e+6 |
| 2025-08-21 | FRT | 92.75 | 93.55 | 92.75 | 93.16 | 93.16 | 601,200 |
| 2025-08-21 | HSY | 176.25 | 176.46 | 174.57 | 175.48 | 175.48 | 1.171e+6 |
| 2025-08-21 | EQR | 62 | 62.55 | 61.88 | 62.14 | 62.14 | 1.325e+6 |
| 2025-08-21 | DHR | 209.22 | 209.6 | 202.82 | 202.83 | 202.83 | 3.173e+6 |
| 2025-08-21 | EXPE | 204.14 | 205.02 | 203.01 | 204.18 | 204.18 | 1.134e+6 |
| 2025-08-21 | AEE | 99.61 | 100.19 | 99.17 | 99.38 | 99.38 | 1.126e+6 |
| 2025-08-21 | DXC | 13.62 | 13.75 | 13.55 | 13.71 | 13.71 | 1.217e+6 |