Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108001–108050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | CHRW | 121.84 | 123.42 | 121.27 | 122.31 | 122.31 | 1.247e+6 |
| 2025-08-19 | CAT | 416.34 | 418.89 | 411.12 | 413.14 | 413.14 | 3.544e+6 |
| 2025-08-19 | HIG | 127.93 | 130.2 | 127.74 | 130.17 | 130.17 | 1.088e+6 |
| 2025-08-19 | M | 12.96 | 13.01 | 12.58 | 12.66 | 12.66 | 4.331e+6 |
| 2025-08-19 | KMI | 25.32 | 25.61 | 25.24 | 25.61 | 25.61 | 1.243e+7 |
| 2025-08-19 | KIM | 20.39 | 20.97 | 20.39 | 20.96 | 20.96 | 3.156e+6 |
| 2025-08-19 | GRMN | 229.24 | 231.82 | 228.59 | 230.7 | 230.7 | 864,247 |
| 2025-08-19 | CTRA | 22.74 | 23.09 | 22.64 | 22.74 | 22.74 | 7.182e+6 |
| 2025-08-19 | ALL | 204.18 | 207.4 | 204.18 | 207.31 | 207.31 | 1.325e+6 |
| 2025-08-19 | FFIV | 315.66 | 319.1 | 314.23 | 315.48 | 315.48 | 334,034 |
| 2025-08-19 | FLS | 52.74 | 53.17 | 52.12 | 52.27 | 52.27 | 1.028e+6 |
| 2025-08-19 | LITE | 117.6 | 119.13 | 115.42 | 117.96 | 117.96 | 3.168e+6 |
| 2025-08-19 | AZO | 4,029.3 | 4,138.36 | 4,029.3 | 4,128.8 | 4,128.8 | 114,200 |
| 2025-08-19 | CTVA | 71.76 | 71.95 | 71.34 | 71.87 | 71.87 | 2.724e+6 |
| 2025-08-19 | GPN | 85.69 | 87.28 | 85.4 | 85.82 | 85.82 | 2.644e+6 |
| 2025-08-19 | BSX | 102.32 | 103.79 | 102.05 | 103.75 | 103.75 | 5.230e+6 |
| 2025-08-19 | EVRG | 69.07 | 70.04 | 69.07 | 69.99 | 69.99 | 1.228e+6 |
| 2025-08-19 | CRM | 243.57 | 247.05 | 242.02 | 244.56 | 244.56 | 8.642e+6 |
| 2025-08-19 | GEN | 30.92 | 31.17 | 30.78 | 31.03 | 31.03 | 4.264e+6 |
| 2025-08-19 | BIO | 286.79 | 290.27 | 284.97 | 288.37 | 288.37 | 199,100 |
| 2025-08-19 | FCX | 41.44 | 41.64 | 40.72 | 41.12 | 41.12 | 7.631e+6 |
| 2025-08-19 | HAL | 20.93 | 21.18 | 20.53 | 20.72 | 20.72 | 7.301e+6 |
| 2025-08-19 | AXP | 304.25 | 306.14 | 302.17 | 303.69 | 303.69 | 2.216e+6 |
| 2025-08-19 | BXP | 63.46 | 64.72 | 63.31 | 64.69 | 64.69 | 1.306e+6 |
| 2025-08-19 | LNT | 63.08 | 64.54 | 62.98 | 64.51 | 64.51 | 2.239e+6 |
| 2025-08-19 | BAC | 47.04 | 47.34 | 46.86 | 47.3 | 47.3 | 3.378e+7 |
| 2025-08-19 | IFF | 64.5 | 65.42 | 64.16 | 64.62 | 64.62 | 1.267e+6 |
| 2025-08-19 | CRL | 157.59 | 160 | 156.8 | 158.48 | 158.48 | 627,826 |
| 2025-08-19 | DLR | 161.7 | 163.11 | 161.48 | 162.98 | 162.98 | 1.312e+6 |
| 2025-08-19 | CDNS | 354 | 355.5 | 346.06 | 346.88 | 346.88 | 1.825e+6 |
| 2025-08-19 | EA | 168.16 | 170.58 | 166.95 | 170.17 | 170.17 | 2.414e+6 |
| 2025-08-19 | KEY | 17.58 | 17.75 | 17.49 | 17.59 | 17.59 | 1.954e+7 |
| 2025-08-19 | IPG | 25.87 | 26.37 | 25.87 | 26.25 | 26.25 | 5.783e+6 |
| 2025-08-19 | EW | 77.75 | 79.35 | 77.75 | 78.93 | 78.93 | 4.794e+6 |
| 2025-08-19 | HLT | 267.98 | 273.26 | 267.78 | 271.17 | 271.17 | 1.604e+6 |
| 2025-08-19 | HII | 262.66 | 264.54 | 259.83 | 262.11 | 262.11 | 629,432 |
| 2025-08-19 | LNC | 38.88 | 39.57 | 38.83 | 39.2 | 39.2 | 1.422e+6 |
| 2025-08-19 | JBL | 211.4 | 211.91 | 204.6 | 205.91 | 205.91 | 2.052e+6 |
| 2025-08-19 | LII | 595.99 | 611.55 | 594.35 | 608.54 | 608.54 | 363,904 |
| 2025-08-19 | LUMN | 4.7 | 4.72 | 4.52 | 4.59 | 4.59 | 1.132e+7 |
| 2025-08-19 | DD | 30.2 | 30.54 | 30.1 | 30.31 | 30.31 | 4.298e+6 |
| 2025-08-19 | HWM | 171.97 | 173.91 | 170.76 | 171.62 | 171.62 | 2.274e+6 |
| 2025-08-19 | COR | 288.34 | 294.07 | 286.69 | 293.04 | 293.04 | 913,500 |
| 2025-08-19 | ETSY | 65.31 | 65.62 | 63.47 | 63.49 | 63.49 | 3.362e+6 |
| 2025-08-19 | EQIX | 756.36 | 760.48 | 750.07 | 756.26 | 756.26 | 301,396 |
| 2025-08-19 | LH | 268.41 | 275.67 | 268.17 | 273.65 | 273.65 | 837,400 |
| 2025-08-19 | MAS | 72.6 | 74.36 | 72.36 | 73.44 | 73.44 | 1.928e+6 |
| 2025-08-19 | IVZ | 20.52 | 20.58 | 20.17 | 20.33 | 20.33 | 3.545e+6 |
| 2025-08-19 | EFX | 244.27 | 248.35 | 243.17 | 247.3 | 247.3 | 1.011e+6 |
| 2025-08-19 | ICE | 176.54 | 177.08 | 175.49 | 176.68 | 176.68 | 2.587e+6 |