Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107401–107450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | CRM | 244.26 | 246.12 | 243.02 | 245.01 | 245.01 | 8.195e+6 |
| 2025-08-20 | BIO | 287.92 | 290.77 | 285.98 | 288.16 | 288.16 | 129,100 |
| 2025-08-20 | HAL | 20.72 | 20.92 | 20.41 | 20.71 | 20.71 | 1.072e+7 |
| 2025-08-20 | GT | 8.35 | 8.39 | 8.2 | 8.29 | 8.29 | 1.098e+7 |
| 2025-08-20 | BXP | 64.81 | 65 | 63.91 | 64.26 | 64.26 | 1.189e+6 |
| 2025-08-20 | LNT | 64.83 | 65.49 | 64.54 | 64.82 | 64.82 | 2.295e+6 |
| 2025-08-20 | LYB | 50.54 | 52.22 | 50.46 | 51.9 | 51.9 | 4.319e+6 |
| 2025-08-20 | IFF | 64.75 | 65.47 | 64.36 | 64.89 | 64.89 | 1.900e+6 |
| 2025-08-20 | CDNS | 346.2 | 346.44 | 339.62 | 345.45 | 345.45 | 1.780e+6 |
| 2025-08-20 | AZO | 4,154.28 | 4,187.39 | 4,121.34 | 4,158.1 | 4,158.1 | 121,800 |
| 2025-08-20 | AMGN | 287.61 | 292.67 | 287.17 | 287.8 | 287.8 | 1.724e+6 |
| 2025-08-20 | INVH | 29.63 | 30 | 29.51 | 29.55 | 29.55 | 2.902e+6 |
| 2025-08-20 | KEY | 17.59 | 17.72 | 17.42 | 17.66 | 17.66 | 2.708e+7 |
| 2025-08-20 | GM | 56.51 | 56.8 | 56.25 | 56.38 | 56.38 | 7.258e+6 |
| 2025-08-20 | FLR | 41 | 41.18 | 39.95 | 40.88 | 40.88 | 5.770e+6 |
| 2025-08-20 | EW | 80 | 81.42 | 79.43 | 81.39 | 81.39 | 5.059e+6 |
| 2025-08-20 | HLT | 269.29 | 271.76 | 268.3 | 269.34 | 269.34 | 1.304e+6 |
| 2025-08-20 | HII | 261.72 | 264.61 | 259.4 | 263.78 | 263.78 | 433,457 |
| 2025-08-20 | LNC | 38.98 | 39.61 | 38.98 | 39.49 | 39.49 | 1.300e+6 |
| 2025-08-20 | JBL | 204.93 | 205.12 | 199.42 | 203.86 | 203.86 | 1.516e+6 |
| 2025-08-20 | DOC | 16.3 | 16.56 | 16.19 | 16.34 | 16.34 | 9.673e+6 |
| 2025-08-20 | LII | 605.18 | 610.81 | 583.8 | 584.35 | 584.35 | 747,800 |
| 2025-08-20 | LULU | 197.68 | 200.3 | 195.31 | 198.12 | 198.12 | 2.863e+6 |
| 2025-08-20 | ETSY | 63.39 | 65.37 | 62.88 | 64.96 | 64.96 | 3.405e+6 |
| 2025-08-20 | LH | 274.17 | 276.78 | 273.15 | 275.96 | 275.96 | 702,100 |
| 2025-08-20 | IQV | 191.92 | 193.31 | 190.46 | 192.04 | 192.04 | 860,800 |
| 2025-08-20 | IVZ | 20.23 | 20.38 | 19.99 | 20.28 | 20.28 | 3.503e+6 |
| 2025-08-20 | EFX | 247.63 | 249.51 | 245.64 | 245.76 | 245.76 | 1.199e+6 |
| 2025-08-20 | CRH | 110.11 | 110.76 | 108.28 | 109.24 | 109.24 | 4.046e+6 |
| 2025-08-20 | FCX | 40.82 | 41.2 | 40.69 | 40.98 | 40.98 | 5.526e+6 |
| 2025-08-20 | FICO | 1,382.18 | 1,401.79 | 1,335 | 1,344.11 | 1,344.11 | 481,513 |
| 2025-08-20 | CRL | 157.95 | 159.62 | 156.49 | 159.58 | 159.58 | 592,200 |
| 2025-08-20 | IDXX | 637.82 | 640.7 | 634.16 | 639.85 | 639.85 | 525,228 |
| 2025-08-20 | FISV | 139.03 | 140.42 | 138.11 | 139.96 | 139.96 | 3.750e+6 |
| 2025-08-20 | HPQ | 25.81 | 25.9 | 25.38 | 25.49 | 25.49 | 6.459e+6 |
| 2025-08-20 | ILMN | 101.14 | 101.19 | 99.25 | 100.8 | 100.8 | 1.436e+6 |
| 2025-08-20 | CZR | 25.31 | 25.4 | 25 | 25.22 | 25.22 | 4.546e+6 |
| 2025-08-20 | BAC | 47.39 | 47.72 | 47.1 | 47.57 | 47.57 | 3.082e+7 |
| 2025-08-20 | MAS | 73 | 73.68 | 71.99 | 72 | 72 | 2.419e+6 |
| 2025-08-20 | FDS | 372.2 | 383.11 | 369.98 | 383 | 383 | 761,907 |
| 2025-08-20 | LKQ | 30.32 | 30.55 | 29.64 | 29.67 | 29.67 | 2.957e+6 |
| 2025-08-20 | GOOGL | 200.29 | 200.84 | 196.17 | 198.88 | 198.88 | 2.896e+7 |
| 2025-08-20 | HBI | 6.41 | 6.45 | 6.23 | 6.24 | 6.24 | 1.976e+7 |
| 2025-08-20 | CMI | 394.18 | 396.71 | 389.76 | 390.1 | 390.1 | 848,098 |
| 2025-08-20 | KMX | 57.25 | 59.38 | 56.82 | 57.81 | 57.81 | 3.704e+6 |
| 2025-08-20 | MAC | 16.97 | 17.02 | 16.6 | 16.74 | 16.74 | 1.471e+6 |
| 2025-08-20 | HIG | 130.47 | 132.45 | 130.36 | 132.3 | 132.3 | 1.653e+6 |
| 2025-08-20 | LVS | 52.38 | 53.27 | 52.38 | 52.82 | 52.82 | 3.729e+6 |
| 2025-08-20 | DHR | 211.09 | 212.89 | 209.68 | 210.29 | 210.29 | 3.303e+6 |
| 2025-08-20 | EQR | 62.61 | 63.2 | 62.16 | 62.34 | 62.34 | 1.841e+6 |