Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107851–107900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | EXPE | 204.77 | 208.35 | 203.47 | 206.85 | 206.85 | 1.727e+6 |
| 2025-08-19 | DTE | 134.18 | 136.43 | 134.04 | 136.31 | 136.31 | 726,600 |
| 2025-08-19 | HOOD | 116.12 | 117.46 | 106.5 | 107.5 | 107.5 | 4.964e+7 |
| 2025-08-19 | HP | 17.4 | 17.73 | 16.97 | 17.39 | 17.39 | 1.678e+6 |
| 2025-08-19 | GM | 56.09 | 57.02 | 55.93 | 56.67 | 56.67 | 5.988e+6 |
| 2025-08-19 | DVA | 133.95 | 137.43 | 133.26 | 136.68 | 136.68 | 746,829 |
| 2025-08-19 | ATI | 72.25 | 72.78 | 71.5 | 72.05 | 72.05 | 2.005e+6 |
| 2025-08-19 | CPRT | 47.55 | 47.99 | 47.28 | 47.81 | 47.81 | 5.605e+6 |
| 2025-08-19 | ENPH | 35.74 | 36.96 | 35.4 | 36.23 | 36.23 | 9.284e+6 |
| 2025-08-19 | CVS | 68.23 | 69.32 | 68.08 | 69.21 | 69.21 | 5.233e+6 |
| 2025-08-19 | FLR | 42.14 | 42.28 | 41.04 | 41.27 | 41.27 | 4.002e+6 |
| 2025-08-19 | APTV | 75.89 | 77.09 | 75.46 | 76.14 | 76.14 | 1.563e+6 |
| 2025-08-19 | DVN | 32.76 | 33.48 | 32.73 | 32.96 | 32.96 | 6.285e+6 |
| 2025-08-19 | ATO | 161.21 | 163.18 | 161.1 | 163.11 | 163.11 | 669,700 |
| 2025-08-19 | DAL | 60.63 | 61.22 | 59.85 | 59.99 | 59.99 | 5.734e+6 |
| 2025-08-19 | CRH | 110.55 | 111.87 | 110.28 | 110.89 | 110.89 | 4.342e+6 |
| 2025-08-19 | IRM | 88.51 | 89.54 | 88.13 | 89.15 | 89.15 | 1.270e+6 |
| 2025-08-19 | APH | 110.23 | 111.43 | 108.6 | 109.4 | 109.4 | 7.001e+6 |
| 2025-08-19 | AMGN | 283.88 | 288.33 | 283.59 | 286.93 | 286.93 | 1.859e+6 |
| 2025-08-19 | AEE | 98.36 | 99.91 | 98.2 | 99.73 | 99.73 | 1.886e+6 |
| 2025-08-19 | ARE | 74.35 | 75.77 | 74.01 | 74.74 | 74.74 | 1.291e+6 |
| 2025-08-19 | HPQ | 25.95 | 26.35 | 25.91 | 26 | 26 | 7.144e+6 |
| 2025-08-19 | EIX | 53.54 | 54.68 | 53.4 | 54.04 | 54.04 | 2.076e+6 |
| 2025-08-19 | CSX | 35.57 | 36.84 | 35.57 | 36.12 | 36.12 | 4.285e+7 |
| 2025-08-19 | CVX | 148.93 | 149.39 | 147.36 | 147.51 | 147.51 | 8.568e+6 |
| 2025-08-19 | IQV | 192.54 | 196.22 | 191.74 | 192.35 | 192.35 | 1.267e+6 |
| 2025-08-19 | GDDY | 143.91 | 144.78 | 142.13 | 144.62 | 144.62 | 1.577e+6 |
| 2025-08-19 | LULU | 204.7 | 205.89 | 196.52 | 197.66 | 197.66 | 4.329e+6 |
| 2025-08-19 | EL | 90.61 | 90.64 | 88.64 | 88.92 | 88.92 | 6.461e+6 |
| 2025-08-19 | IT | 240 | 248.14 | 239.65 | 242.88 | 242.88 | 1.512e+6 |
| 2025-08-19 | DASH | 250.53 | 253.29 | 248.1 | 248.37 | 248.37 | 2.569e+6 |
| 2025-08-19 | INTU | 710.27 | 714.26 | 694.07 | 696.31 | 696.31 | 2.582e+6 |
| 2025-08-19 | F | 11.12 | 11.32 | 11.09 | 11.18 | 11.18 | 5.802e+7 |
| 2025-08-19 | CMS | 70.48 | 71.42 | 70.43 | 71.38 | 71.38 | 2.838e+6 |
| 2025-08-19 | K | 78.96 | 78.99 | 78.87 | 78.92 | 78.92 | 1.330e+6 |
| 2025-08-19 | KVUE | 20.44 | 20.77 | 20.33 | 20.72 | 20.72 | 1.390e+7 |
| 2025-08-19 | GT | 8.45 | 8.65 | 8.41 | 8.5 | 8.5 | 9.298e+6 |
| 2025-08-19 | FISV | 137.59 | 140.21 | 137.06 | 139.11 | 139.11 | 4.670e+6 |
| 2025-08-19 | INCY | 84.94 | 85.69 | 84.55 | 85.46 | 85.46 | 1.824e+6 |
| 2025-08-19 | LW | 53.39 | 54.43 | 53.3 | 53.84 | 53.84 | 1.115e+6 |
| 2025-08-19 | GE | 265.29 | 267.93 | 262.79 | 264.91 | 264.91 | 3.405e+6 |
| 2025-08-19 | HSIC | 67.22 | 68.51 | 66.78 | 68.31 | 68.31 | 1.625e+6 |
| 2025-08-19 | ARES | 183.64 | 184.84 | 174.72 | 175.91 | 175.91 | 2.409e+6 |
| 2025-08-19 | GOOGL | 202.58 | 202.99 | 199.51 | 201.12 | 201.12 | 2.424e+7 |
| 2025-08-19 | DG | 110.87 | 111.96 | 109.81 | 111.1 | 111.1 | 3.268e+6 |
| 2025-08-19 | DXC | 14 | 14.26 | 13.87 | 13.97 | 13.97 | 1.732e+6 |
| 2025-08-19 | FDS | 365.09 | 371.09 | 365.09 | 369.62 | 369.62 | 505,716 |
| 2025-08-19 | APA | 19.78 | 20.39 | 19.64 | 19.7 | 19.7 | 5.463e+6 |
| 2025-08-19 | LKQ | 30.03 | 30.66 | 29.95 | 30.29 | 30.29 | 3.053e+6 |
| 2025-08-19 | DAY | 66.3 | 66.57 | 65.11 | 65.47 | 65.47 | 4.031e+6 |