Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107501–107550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | AEE | 100.25 | 101.25 | 99.73 | 99.86 | 99.86 | 1.570e+6 |
| 2025-08-20 | EQIX | 761.24 | 770.25 | 758.2 | 763.66 | 763.66 | 417,697 |
| 2025-08-20 | HCA | 401.53 | 409.05 | 398.05 | 408.23 | 408.23 | 1.640e+6 |
| 2025-08-20 | LEG | 9.23 | 9.43 | 9.16 | 9.16 | 9.16 | 1.516e+6 |
| 2025-08-20 | DELL | 132.54 | 132.54 | 125.46 | 127.08 | 127.08 | 7.223e+6 |
| 2025-08-20 | EL | 85.09 | 88.85 | 83.52 | 85.65 | 85.65 | 1.299e+7 |
| 2025-08-20 | BRK-B | 487 | 492.22 | 485.83 | 488.68 | 488.68 | 4.780e+6 |
| 2025-08-20 | EIX | 54.19 | 54.91 | 53.55 | 53.66 | 53.66 | 2.100e+6 |
| 2025-08-20 | APTV | 75.15 | 76.05 | 74.6 | 75.15 | 75.15 | 2.471e+6 |
| 2025-08-20 | DD | 30.26 | 30.89 | 30.22 | 30.59 | 30.59 | 6.860e+6 |
| 2025-08-20 | ATO | 163.68 | 165.11 | 162.87 | 163.38 | 163.38 | 766,230 |
| 2025-08-20 | CL | 84.58 | 86.3 | 83.86 | 84.44 | 84.44 | 5.944e+6 |
| 2025-08-20 | CPT | 105.65 | 106.13 | 104.72 | 105.14 | 105.14 | 877,500 |
| 2025-08-20 | IT | 243.18 | 248.79 | 242.55 | 244.2 | 244.2 | 1.301e+6 |
| 2025-08-20 | CPB | 31.36 | 31.95 | 30.92 | 30.97 | 30.97 | 4.739e+6 |
| 2025-08-20 | DASH | 244 | 246.42 | 233.11 | 243.82 | 243.82 | 6.573e+6 |
| 2025-08-20 | DXC | 13.85 | 14.01 | 13.7 | 13.7 | 13.7 | 1.352e+6 |
| 2025-08-20 | ICE | 176.86 | 180.1 | 176.37 | 179.68 | 179.68 | 2.922e+6 |
| 2025-08-20 | APH | 108.73 | 108.89 | 104.16 | 108.08 | 108.08 | 9.012e+6 |
| 2025-08-20 | ENPH | 36 | 36.79 | 35.5 | 35.68 | 35.68 | 5.392e+6 |
| 2025-08-20 | GE | 264.44 | 267.91 | 262.8 | 265.42 | 265.42 | 3.855e+6 |
| 2025-08-20 | CSX | 36.05 | 36.33 | 35.57 | 35.59 | 35.59 | 1.638e+7 |
| 2025-08-20 | CPRI | 20 | 20.53 | 19.95 | 20.15 | 20.15 | 2.714e+6 |
| 2025-08-20 | HRL | 27.9 | 28.21 | 27.51 | 27.55 | 27.55 | 3.932e+6 |
| 2025-08-20 | ETR | 87.41 | 88.67 | 87.25 | 88.16 | 88.16 | 2.621e+6 |
| 2025-08-20 | INCY | 85.23 | 86.37 | 84.76 | 86.2 | 86.2 | 1.689e+6 |
| 2025-08-20 | INTC | 24.9 | 24.93 | 23.33 | 23.54 | 23.54 | 1.611e+8 |
| 2025-08-20 | EMR | 129.65 | 130.43 | 128.57 | 129.3 | 129.3 | 2.062e+6 |
| 2025-08-20 | LW | 53.71 | 54.22 | 53.23 | 53.93 | 53.93 | 1.047e+6 |
| 2025-08-20 | CHRW | 121.38 | 122.28 | 119.51 | 119.6 | 119.6 | 1.303e+6 |
| 2025-08-20 | EA | 170.18 | 171.98 | 169.49 | 170.82 | 170.82 | 2.290e+6 |
| 2025-08-20 | HSY | 178.01 | 181 | 177.2 | 177.66 | 177.66 | 1.289e+6 |
| 2025-08-20 | DG | 111.05 | 114.18 | 110.8 | 113.14 | 113.14 | 2.609e+6 |
| 2025-08-20 | FBIN | 58.17 | 58.45 | 56.44 | 56.51 | 56.51 | 1.360e+6 |
| 2025-08-20 | DHI | 166.82 | 168.95 | 161.57 | 161.9 | 161.9 | 3.697e+6 |
| 2025-08-20 | CNP | 37.54 | 37.91 | 37.4 | 37.65 | 37.65 | 4.497e+6 |
| 2025-08-20 | ERIE | 358.58 | 361.59 | 357.68 | 358.77 | 358.77 | 88,914 |
| 2025-08-20 | ATI | 71.86 | 71.93 | 70.42 | 71.34 | 71.34 | 1.287e+6 |
| 2025-08-20 | CTSH | 69.76 | 70.53 | 69.3 | 69.34 | 69.34 | 3.493e+6 |
| 2025-08-20 | FAST | 49.17 | 49.26 | 48.47 | 48.75 | 48.75 | 6.320e+6 |
| 2025-08-20 | EXC | 44.13 | 44.69 | 43.97 | 44.11 | 44.11 | 5.923e+6 |
| 2025-08-20 | CTAS | 216.18 | 218.25 | 214.72 | 215.13 | 215.13 | 1.916e+6 |
| 2025-08-20 | COTY | 4.88 | 4.93 | 4.78 | 4.86 | 4.86 | 2.238e+7 |
| 2025-08-20 | ARES | 174.64 | 175.83 | 171.39 | 174.3 | 174.3 | 1.709e+6 |
| 2025-08-20 | APO | 134.35 | 134.47 | 131.11 | 133.7 | 133.7 | 3.363e+6 |
| 2025-08-20 | FRT | 93.88 | 94.52 | 93.07 | 93.28 | 93.28 | 596,800 |
| 2025-08-20 | DLR | 163.06 | 164.53 | 161.02 | 161.77 | 161.77 | 1.658e+6 |
| 2025-08-20 | ARE | 74.86 | 75.65 | 73.75 | 73.96 | 73.96 | 949,200 |
| 2025-08-20 | KKR | 137.83 | 138.25 | 135.3 | 137.37 | 137.37 | 3.186e+6 |
| 2025-08-20 | DE | 484.58 | 491.41 | 482.62 | 487.88 | 487.88 | 1.439e+6 |