Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106901–106950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | EIX | 53.82 | 53.84 | 51.2 | 51.6 | 51.6 | 3.357e+6 |
| 2025-08-21 | CL | 83.99 | 84.69 | 83.71 | 84.67 | 84.67 | 4.925e+6 |
| 2025-08-21 | LNT | 64.6 | 65.04 | 64.35 | 64.6 | 64.6 | 1.922e+6 |
| 2025-08-21 | CTAS | 215.13 | 215.91 | 213.41 | 214.51 | 214.51 | 922,028 |
| 2025-08-21 | ITW | 256.14 | 258.01 | 256.1 | 256.11 | 256.11 | 1.030e+6 |
| 2025-08-21 | DDOG | 128.06 | 129.24 | 126.67 | 129.15 | 129.15 | 2.965e+6 |
| 2025-08-21 | ICE | 178.89 | 179.3 | 177.1 | 177.63 | 177.63 | 1.974e+6 |
| 2025-08-21 | ETR | 88.14 | 88.4 | 86.94 | 87.57 | 87.57 | 1.460e+6 |
| 2025-08-21 | CVS | 69.13 | 70.33 | 68.8 | 69.66 | 69.66 | 7.071e+6 |
| 2025-08-21 | DLR | 160.6 | 161.34 | 159.01 | 160.25 | 160.25 | 1.470e+6 |
| 2025-08-21 | INCY | 85.72 | 86.97 | 85.45 | 86.53 | 86.53 | 982,700 |
| 2025-08-21 | LUMN | 4.35 | 4.41 | 4.27 | 4.31 | 4.31 | 8.908e+6 |
| 2025-08-21 | LW | 53.61 | 53.91 | 53.24 | 53.41 | 53.41 | 1.361e+6 |
| 2025-08-21 | JBL | 204.5 | 206.41 | 203.71 | 204.87 | 204.87 | 1.049e+6 |
| 2025-08-21 | EA | 170.2 | 171.24 | 169.51 | 171.04 | 171.04 | 1.656e+6 |
| 2025-08-21 | IVZ | 20.11 | 20.29 | 20.08 | 20.17 | 20.17 | 2.149e+6 |
| 2025-08-21 | DASH | 243.47 | 245.34 | 241.96 | 245.18 | 245.18 | 2.440e+6 |
| 2025-08-21 | IR | 78.85 | 79.06 | 77.21 | 77.39 | 77.39 | 1.849e+6 |
| 2025-08-21 | ARE | 73.31 | 74.04 | 73.06 | 73.92 | 73.92 | 716,307 |
| 2025-08-21 | COF | 210.72 | 210.75 | 208.14 | 209.51 | 209.51 | 3.285e+6 |
| 2025-08-21 | DHI | 160.87 | 161.73 | 156.85 | 160.42 | 160.42 | 3.808e+6 |
| 2025-08-21 | CNC | 29.24 | 29.31 | 28.56 | 28.81 | 28.81 | 1.291e+7 |
| 2025-08-21 | HON | 212.97 | 214.22 | 211.5 | 213.88 | 213.88 | 2.687e+6 |
| 2025-08-21 | KLAC | 872.72 | 877.55 | 862.94 | 868.69 | 868.69 | 730,577 |
| 2025-08-21 | IEX | 161.83 | 162.72 | 160.4 | 160.53 | 160.53 | 676,800 |
| 2025-08-21 | D | 59.25 | 59.56 | 58.97 | 59.25 | 59.25 | 2.558e+6 |
| 2025-08-21 | CSGP | 87.68 | 88.66 | 87.49 | 88.36 | 88.36 | 2.066e+6 |
| 2025-08-21 | CDNS | 343.46 | 348.84 | 343.46 | 347.57 | 347.57 | 1.038e+6 |
| 2025-08-21 | APTV | 74.36 | 74.54 | 73.29 | 74.37 | 74.37 | 1.679e+6 |
| 2025-08-21 | AMGN | 287.27 | 291.15 | 285.9 | 287.13 | 287.13 | 1.844e+6 |
| 2025-08-21 | DE | 486.38 | 488.42 | 479.86 | 481.98 | 481.98 | 844,948 |
| 2025-08-21 | DG | 112.39 | 112.85 | 110.25 | 110.82 | 110.82 | 2.545e+6 |
| 2025-08-21 | DAY | 68.5 | 69.03 | 68.41 | 69 | 69 | 1.309e+7 |
| 2025-08-21 | COHR | 86.33 | 87.45 | 85.52 | 86.6 | 86.6 | 3.058e+6 |
| 2025-08-21 | LII | 579.31 | 581.31 | 562.59 | 566.06 | 566.06 | 535,400 |
| 2025-08-21 | JNJ | 175.2 | 176.7 | 174.81 | 175.57 | 175.57 | 8.860e+6 |
| 2025-08-21 | APO | 132.53 | 133.57 | 131.48 | 132.39 | 132.39 | 2.628e+6 |
| 2025-08-21 | HWM | 171.57 | 174.21 | 170.99 | 172.97 | 172.97 | 2.262e+6 |
| 2025-08-21 | BXP | 63.7 | 64.35 | 63.48 | 64.25 | 64.25 | 1.031e+6 |
| 2025-08-21 | HP | 17.13 | 17.59 | 16.95 | 17.52 | 17.52 | 1.845e+6 |
| 2025-08-21 | COP | 92.47 | 93.07 | 91.54 | 92.49 | 92.49 | 5.342e+6 |
| 2025-08-21 | INTU | 692.32 | 696.28 | 688.16 | 693.06 | 693.06 | 2.512e+6 |
| 2025-08-21 | HIG | 131.94 | 132.34 | 131.42 | 131.54 | 131.54 | 1.075e+6 |
| 2025-08-21 | HBI | 6.15 | 6.25 | 6.15 | 6.19 | 6.19 | 9.787e+6 |
| 2025-08-21 | CAT | 416.95 | 417.59 | 411.22 | 414.92 | 414.92 | 2.504e+6 |
| 2025-08-21 | IT | 243.72 | 247.39 | 242.31 | 244.66 | 244.66 | 1.723e+6 |
| 2025-08-21 | EXR | 133.55 | 135 | 133.55 | 134.29 | 134.29 | 725,900 |
| 2025-08-21 | CMS | 71.19 | 71.64 | 70.94 | 71.14 | 71.14 | 3.326e+6 |
| 2025-08-21 | EFX | 243.74 | 245.57 | 242.67 | 242.89 | 242.89 | 667,900 |
| 2025-08-21 | FDX | 222.82 | 223.8 | 221.23 | 221.81 | 221.81 | 1.432e+6 |