Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107301–107350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | CASY | 509.56 | 514.5 | 507.41 | 511.99 | 511.99 | 338,143 |
| 2025-08-20 | CB | 273.09 | 277.72 | 271.78 | 277.02 | 277.02 | 2.439e+6 |
| 2025-08-20 | CBRE | 159.51 | 161.81 | 158.77 | 160.84 | 160.84 | 1.524e+6 |
| 2025-08-20 | CCI | 99.75 | 99.97 | 98.87 | 99.29 | 99.29 | 4.009e+6 |
| 2025-08-20 | CCL | 28.99 | 29.07 | 28.35 | 28.95 | 28.95 | 1.226e+7 |
| 2025-08-20 | CDW | 164.41 | 165.05 | 162.99 | 163.74 | 163.74 | 947,900 |
| 2025-08-20 | CE | 45.02 | 45.74 | 44.66 | 45.32 | 45.32 | 1.630e+6 |
| 2025-08-20 | CEG | 312.67 | 314.26 | 303.56 | 312.95 | 312.95 | 2.639e+6 |
| 2025-08-20 | CF | 83.68 | 84.3 | 82.87 | 84.13 | 84.13 | 2.126e+6 |
| 2025-08-20 | CFG | 47.27 | 47.8 | 46.95 | 47.69 | 47.69 | 4.343e+6 |
| 2025-08-20 | CHTR | 268.09 | 269.24 | 265.19 | 266.62 | 266.62 | 1.830e+6 |
| 2025-08-20 | CI | 298.51 | 300.79 | 296.49 | 299.71 | 299.71 | 1.588e+6 |
| 2025-08-20 | CINF | 150.26 | 151.56 | 149.72 | 151.1 | 151.1 | 529,400 |
| 2025-08-20 | CLX | 117.26 | 119.1 | 116.78 | 117.21 | 117.21 | 1.475e+6 |
| 2025-08-20 | CMA | 66.52 | 66.68 | 65.54 | 66.34 | 66.34 | 1.621e+6 |
| 2025-08-20 | CMCSA | 32.84 | 32.92 | 31.99 | 32.21 | 32.21 | 2.029e+7 |
| 2025-08-20 | CME | 264.13 | 266.64 | 262.71 | 265.7 | 265.7 | 1.739e+6 |
| 2025-08-20 | CSCO | 65.71 | 66.08 | 65.44 | 66 | 66 | 1.495e+7 |
| 2025-08-20 | DVN | 32.99 | 33.38 | 32.73 | 33.16 | 33.16 | 8.274e+6 |
| 2025-08-20 | DXCM | 80.77 | 82.05 | 80.43 | 81.67 | 81.67 | 3.584e+6 |
| 2025-08-20 | EBAY | 98.46 | 99.54 | 97.96 | 98.17 | 98.17 | 6.346e+6 |
| 2025-08-20 | ECL | 281.18 | 283.79 | 280.03 | 283.22 | 283.22 | 1.119e+6 |
| 2025-08-20 | ED | 99.5 | 100.59 | 98.78 | 99.3 | 99.3 | 3.216e+6 |
| 2025-08-20 | EG | 332.1 | 338.31 | 332.1 | 337.25 | 337.25 | 305,200 |
| 2025-08-20 | ELV | 307.43 | 311.57 | 304.7 | 304.86 | 304.86 | 2.135e+6 |
| 2025-08-20 | EMC | 29.4 | 29.44 | 29.22 | 29.43 | 29.43 | 9,000 |
| 2025-08-20 | FITB | 41.62 | 42.06 | 41.54 | 41.98 | 41.98 | 2.788e+6 |
| 2025-08-20 | FIX | 673.64 | 684.02 | 654.96 | 680.04 | 680.04 | 418,900 |
| 2025-08-20 | FL | 25.94 | 26.16 | 25.5 | 25.64 | 25.64 | 2.400e+6 |
| 2025-08-20 | FMC | 37.54 | 37.9 | 36.93 | 37.48 | 37.48 | 1.433e+6 |
| 2025-08-20 | FOSL | 3.18 | 3.31 | 2.96 | 2.96 | 2.96 | 645,400 |
| 2025-08-20 | FOXA | 57.7 | 58.56 | 57.61 | 58.41 | 58.41 | 3.365e+6 |
| 2025-08-20 | FSLR | 208.67 | 212.99 | 205.26 | 206.44 | 206.44 | 3.046e+6 |
| 2025-08-20 | FTI | 34.74 | 34.92 | 34.18 | 34.67 | 34.67 | 2.497e+6 |
| 2025-08-20 | FTNT | 78.09 | 80.3 | 77.3 | 79.61 | 79.61 | 1.225e+7 |
| 2025-08-20 | FTV | 48.04 | 48.35 | 47.52 | 47.88 | 47.88 | 7.630e+6 |
| 2025-08-20 | GD | 313.27 | 314.49 | 312.32 | 313.35 | 313.35 | 798,900 |
| 2025-08-20 | GEHC | 73.95 | 74.29 | 73.52 | 73.77 | 73.77 | 2.157e+6 |
| 2025-08-20 | GEV | 591.57 | 606.7 | 580.21 | 603.53 | 603.53 | 3.576e+6 |
| 2025-08-20 | GIS | 47.7 | 48.48 | 47.34 | 47.54 | 47.54 | 6.247e+6 |
| 2025-08-20 | GL | 136.79 | 138.51 | 136.09 | 138.24 | 138.24 | 565,200 |
| 2025-08-20 | GLW | 63.51 | 64.07 | 62.78 | 64 | 64 | 5.300e+6 |
| 2025-08-20 | GME | 22.72 | 22.77 | 22.37 | 22.63 | 22.63 | 4.389e+6 |
| 2025-08-20 | GNRC | 197.11 | 199.08 | 188.28 | 189.65 | 189.65 | 1.225e+6 |
| 2025-08-20 | GNW | 8.42 | 8.49 | 8.4 | 8.47 | 8.47 | 3.270e+6 |
| 2025-08-20 | GOOG | 201.23 | 201.72 | 197.02 | 199.74 | 199.74 | 1.397e+7 |
| 2025-08-20 | GPC | 135.71 | 136.26 | 133.5 | 133.69 | 133.69 | 635,800 |
| 2025-08-20 | GS | 710.08 | 711.12 | 694.67 | 709.57 | 709.57 | 1.873e+6 |
| 2025-08-20 | GWW | 989.16 | 997.42 | 986.11 | 993.37 | 993.37 | 353,407 |
| 2025-08-20 | HAS | 78.14 | 78.84 | 77.89 | 78.41 | 78.41 | 1.202e+6 |