Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107901–107950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | BK | 99.94 | 100.79 | 99.51 | 99.75 | 99.75 | 3.207e+6 |
| 2025-08-19 | BKNG | 220.26 | 222.79 | 219.75 | 222.05 | 222.05 | 4.995e+6 |
| 2025-08-19 | BKR | 42.15 | 42.71 | 42.06 | 42.45 | 42.45 | 3.791e+6 |
| 2025-08-19 | BLDR | 138.05 | 142.2 | 137.88 | 138.15 | 138.15 | 1.630e+6 |
| 2025-08-19 | BLK | 1,109.37 | 1,117.96 | 1,104.96 | 1,111.53 | 1,111.53 | 611,810 |
| 2025-08-19 | BMY | 46.71 | 47.14 | 46.49 | 46.65 | 46.65 | 9.084e+6 |
| 2025-08-19 | BR | 256.64 | 259.89 | 256.64 | 259.38 | 259.38 | 467,800 |
| 2025-08-19 | BRO | 94.76 | 96.21 | 94.65 | 96.18 | 96.18 | 1.519e+6 |
| 2025-08-19 | BWA | 41.38 | 41.99 | 41.32 | 41.6 | 41.6 | 2.058e+6 |
| 2025-08-19 | BX | 164.67 | 165.27 | 161.91 | 162.41 | 162.41 | 5.368e+6 |
| 2025-08-19 | C | 92.5 | 92.87 | 91.96 | 92.27 | 92.27 | 1.150e+7 |
| 2025-08-19 | CA | 23.65 | 23.65 | 23.63 | 23.63 | 23.63 | 4,600 |
| 2025-08-19 | CAG | 17.9 | 18.26 | 17.87 | 18.06 | 18.06 | 8.493e+6 |
| 2025-08-19 | CAH | 146.8 | 148.43 | 146.1 | 147.81 | 147.81 | 2.077e+6 |
| 2025-08-19 | CARR | 65.72 | 67.02 | 65.3 | 66.2 | 66.2 | 6.607e+6 |
| 2025-08-19 | CASY | 503.63 | 510.33 | 503.63 | 507.66 | 507.66 | 164,100 |
| 2025-08-19 | CB | 270.48 | 272.72 | 270.34 | 271.2 | 271.2 | 4.132e+6 |
| 2025-08-19 | CBRE | 158.27 | 159.99 | 157.65 | 159.98 | 159.98 | 1.086e+6 |
| 2025-08-19 | CCI | 98.14 | 99.02 | 97.61 | 98.87 | 98.87 | 2.799e+6 |
| 2025-08-19 | CCL | 29.6 | 29.6 | 29.08 | 29.25 | 29.25 | 1.367e+7 |
| 2025-08-19 | CDW | 162.89 | 166.08 | 162.27 | 164.4 | 164.4 | 1.037e+6 |
| 2025-08-19 | CE | 43.82 | 45.93 | 43.82 | 45.17 | 45.17 | 2.708e+6 |
| 2025-08-19 | CEG | 319.56 | 320.5 | 312.58 | 315.96 | 315.96 | 2.122e+6 |
| 2025-08-19 | CF | 83.2 | 83.5 | 82.41 | 82.72 | 82.72 | 1.893e+6 |
| 2025-08-19 | CFG | 47.32 | 47.89 | 47.14 | 47.28 | 47.28 | 3.999e+6 |
| 2025-08-19 | CHTR | 266.81 | 271.03 | 264.75 | 267.01 | 267.01 | 1.826e+6 |
| 2025-08-19 | CI | 294.28 | 297.76 | 293.25 | 297.29 | 297.29 | 1.482e+6 |
| 2025-08-19 | CINF | 147.62 | 149.88 | 147.62 | 149.85 | 149.85 | 542,901 |
| 2025-08-19 | CLX | 115.76 | 117.21 | 115.63 | 116.78 | 116.78 | 1.863e+6 |
| 2025-08-19 | CMA | 66.19 | 67.04 | 65.89 | 66.37 | 66.37 | 2.098e+6 |
| 2025-08-19 | CMCSA | 32.44 | 32.89 | 32.36 | 32.79 | 32.79 | 1.679e+7 |
| 2025-08-19 | CME | 261.64 | 263.9 | 260.75 | 262.68 | 262.68 | 1.767e+6 |
| 2025-08-19 | CSCO | 65.66 | 66.41 | 65.38 | 65.66 | 65.66 | 1.875e+7 |
| 2025-08-19 | DXCM | 80.68 | 81.42 | 80.32 | 80.9 | 80.9 | 2.268e+6 |
| 2025-08-19 | EBAY | 97.96 | 98.94 | 97.51 | 98.9 | 98.9 | 3.715e+6 |
| 2025-08-19 | ECL | 278.11 | 282.87 | 278.11 | 281.43 | 281.43 | 1.000e+6 |
| 2025-08-19 | ED | 97.46 | 98.73 | 97.18 | 98.65 | 98.65 | 3.948e+6 |
| 2025-08-19 | EG | 327.2 | 331.91 | 326.55 | 331.63 | 331.63 | 193,011 |
| 2025-08-19 | ELV | 305.13 | 310.75 | 303.42 | 306.83 | 306.83 | 2.644e+6 |
| 2025-08-19 | EMC | 29.62 | 29.63 | 29.38 | 29.39 | 29.39 | 4,800 |
| 2025-08-19 | FITB | 41.63 | 42.01 | 41.4 | 41.69 | 41.69 | 3.226e+6 |
| 2025-08-19 | FIX | 691.76 | 693.32 | 680.53 | 682.88 | 682.88 | 372,522 |
| 2025-08-19 | FL | 25.79 | 26.23 | 25.68 | 26.18 | 26.18 | 6.744e+6 |
| 2025-08-19 | FMC | 37.18 | 37.74 | 37.07 | 37.54 | 37.54 | 1.877e+6 |
| 2025-08-19 | FOSL | 3.04 | 3.29 | 2.95 | 3.16 | 3.16 | 1.101e+6 |
| 2025-08-19 | FOXA | 57.16 | 58.15 | 56.99 | 57.6 | 57.6 | 2.149e+6 |
| 2025-08-19 | FSLR | 215.33 | 219.65 | 208.51 | 210.96 | 210.96 | 4.569e+6 |
| 2025-08-19 | FTI | 34.82 | 35.19 | 34.52 | 34.74 | 34.74 | 3.547e+6 |
| 2025-08-19 | FTNT | 81.28 | 81.28 | 77.1 | 78.09 | 78.09 | 1.501e+7 |
| 2025-08-19 | FTV | 47.8 | 48.56 | 47.63 | 47.99 | 47.99 | 2.666e+6 |