Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106851–106900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | COR | 302.15 | 304.54 | 300.7 | 301.51 | 301.51 | 2.277e+6 |
| 2025-08-21 | EXPD | 117.87 | 118.74 | 117.53 | 117.79 | 117.79 | 859,842 |
| 2025-08-21 | EOG | 115.01 | 115.68 | 114.25 | 115.38 | 115.38 | 1.853e+6 |
| 2025-08-21 | FDS | 380.33 | 382.57 | 370.87 | 372.44 | 372.44 | 464,000 |
| 2025-08-21 | LVS | 52.61 | 52.99 | 52.38 | 52.71 | 52.71 | 3.452e+6 |
| 2025-08-21 | ESS | 252.33 | 255.38 | 252.3 | 254.91 | 254.91 | 359,700 |
| 2025-08-21 | CPRI | 19.94 | 20.5 | 19.8 | 20.42 | 20.42 | 1.923e+6 |
| 2025-08-21 | EXC | 43.96 | 44.28 | 43.76 | 43.88 | 43.88 | 5.169e+6 |
| 2025-08-21 | CHRW | 119.42 | 121.61 | 119.18 | 121.3 | 121.3 | 1.450e+6 |
| 2025-08-21 | CNP | 37.64 | 37.74 | 37.2 | 37.38 | 37.38 | 4.251e+6 |
| 2025-08-21 | DIS | 115.79 | 115.88 | 114.75 | 115.43 | 115.43 | 6.337e+6 |
| 2025-08-21 | CTSH | 69.03 | 69.99 | 68.7 | 69.92 | 69.92 | 2.198e+6 |
| 2025-08-21 | EPAM | 165 | 166.67 | 162.88 | 166.4 | 166.4 | 499,500 |
| 2025-08-21 | CMG | 42.95 | 43.1 | 42.54 | 42.91 | 42.91 | 1.119e+7 |
| 2025-08-21 | IBM | 237.77 | 238.05 | 234.27 | 235.01 | 235.01 | 2.992e+6 |
| 2025-08-21 | MA | 586.37 | 589.53 | 581.29 | 589.24 | 589.24 | 2.349e+6 |
| 2025-08-21 | DLTR | 112.59 | 112.9 | 111.11 | 112.59 | 112.59 | 2.915e+6 |
| 2025-08-21 | HPQ | 25.44 | 25.6 | 25.32 | 25.59 | 25.59 | 7.326e+6 |
| 2025-08-21 | FE | 42.29 | 42.38 | 42.07 | 42.21 | 42.21 | 2.290e+6 |
| 2025-08-21 | DOV | 176.59 | 178 | 175.66 | 176 | 176 | 841,925 |
| 2025-08-21 | LMT | 436.14 | 439.57 | 435.86 | 438.31 | 438.31 | 1.026e+6 |
| 2025-08-21 | IP | 45.35 | 46.53 | 45.35 | 46.29 | 46.29 | 4.808e+6 |
| 2025-08-21 | DOW | 22.88 | 22.99 | 22.48 | 22.74 | 22.74 | 9.431e+6 |
| 2025-08-21 | LRCX | 98.29 | 99.37 | 96.68 | 97.94 | 97.94 | 1.071e+7 |
| 2025-08-21 | GEN | 30.8 | 30.93 | 30.69 | 30.72 | 30.72 | 3.249e+6 |
| 2025-08-21 | FIS | 68.13 | 68.4 | 67.42 | 68.14 | 68.14 | 3.827e+6 |
| 2025-08-21 | DPZ | 434.81 | 442.88 | 431.83 | 441.12 | 441.12 | 713,800 |
| 2025-08-21 | CVNA | 67 | 68.29 | 66.3 | 67.81 | 67.81 | 8.045e+6 |
| 2025-08-21 | INFO | 22.55 | 22.55 | 22.49 | 22.49 | 22.49 | 3,100 |
| 2025-08-21 | EMR | 128.83 | 129.73 | 128.32 | 128.51 | 128.51 | 3.036e+6 |
| 2025-08-21 | DTE | 136.74 | 137.47 | 136.61 | 136.77 | 136.77 | 1.069e+6 |
| 2025-08-21 | HOOD | 105.03 | 108.21 | 104.35 | 106.3 | 106.3 | 3.468e+7 |
| 2025-08-21 | DVA | 139.19 | 140.59 | 137.36 | 137.58 | 137.58 | 564,900 |
| 2025-08-21 | CPRT | 47.42 | 47.76 | 47.15 | 47.68 | 47.68 | 3.766e+6 |
| 2025-08-21 | DECK | 103.55 | 104.92 | 102.5 | 104.69 | 104.69 | 1.420e+6 |
| 2025-08-21 | KKR | 136.92 | 137.43 | 135.93 | 137.12 | 137.12 | 2.590e+6 |
| 2025-08-21 | IPGP | 74.95 | 78.69 | 74.73 | 78.62 | 78.62 | 285,349 |
| 2025-08-21 | CZR | 25.03 | 25.05 | 24.69 | 25 | 25 | 4.987e+6 |
| 2025-08-21 | CNX | 28.27 | 28.65 | 28.2 | 28.65 | 28.65 | 1.420e+6 |
| 2025-08-21 | DAL | 58.48 | 58.55 | 57.1 | 57.35 | 57.35 | 5.175e+6 |
| 2025-08-21 | DRI | 201.96 | 202.97 | 200.85 | 201.8 | 201.8 | 581,900 |
| 2025-08-21 | IRM | 88.44 | 88.88 | 87.37 | 88.16 | 88.16 | 921,900 |
| 2025-08-21 | CRM | 243.6 | 244.85 | 238.61 | 244.39 | 244.39 | 5.647e+6 |
| 2025-08-21 | BSX | 105.83 | 105.99 | 104.9 | 105.21 | 105.21 | 5.927e+6 |
| 2025-08-21 | AMP | 498.59 | 500.42 | 494.21 | 500.17 | 500.17 | 305,123 |
| 2025-08-21 | CPAY | 315.31 | 317.98 | 309.5 | 317.66 | 317.66 | 376,300 |
| 2025-08-21 | IPG | 26.21 | 26.38 | 26.09 | 26.2 | 26.2 | 3.366e+6 |
| 2025-08-21 | DELL | 127.9 | 128.89 | 126.16 | 126.44 | 126.44 | 4.058e+6 |
| 2025-08-21 | EL | 84.27 | 87.58 | 83.61 | 86.79 | 86.79 | 6.317e+6 |
| 2025-08-21 | HRL | 27.42 | 27.89 | 27.34 | 27.81 | 27.81 | 3.262e+6 |