Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108051–108100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | COTY | 5.02 | 5.03 | 4.88 | 4.89 | 4.89 | 8.680e+6 |
| 2025-08-19 | INTC | 24.94 | 26.53 | 24.94 | 25.31 | 25.31 | 2.977e+8 |
| 2025-08-19 | DHR | 208.65 | 211.95 | 207.78 | 211.09 | 211.09 | 4.851e+6 |
| 2025-08-19 | AMP | 499.46 | 503.57 | 499.11 | 501.19 | 501.19 | 338,734 |
| 2025-08-19 | FICO | 1,352.29 | 1,400.5 | 1,350.09 | 1,384.93 | 1,384.93 | 365,993 |
| 2025-08-19 | EME | 610.97 | 610.97 | 604 | 606.21 | 606.21 | 229,524 |
| 2025-08-19 | DOC | 16.28 | 16.46 | 16.17 | 16.34 | 16.34 | 6.259e+6 |
| 2025-08-19 | EOG | 113.95 | 115.42 | 113.49 | 114.22 | 114.22 | 2.426e+6 |
| 2025-08-19 | DRI | 201.06 | 206.77 | 200.04 | 203.07 | 203.07 | 934,700 |
| 2025-08-19 | CNC | 29.05 | 30.17 | 28.91 | 29.33 | 29.33 | 1.674e+7 |
| 2025-08-19 | HST | 15.23 | 15.48 | 15.23 | 15.47 | 15.47 | 6.918e+6 |
| 2025-08-19 | DUK | 118.55 | 120.68 | 118.3 | 120.64 | 120.64 | 2.908e+6 |
| 2025-08-19 | MA | 581.76 | 587.9 | 581.58 | 582.86 | 582.86 | 2.335e+6 |
| 2025-08-19 | HCA | 392.37 | 403.22 | 391.09 | 400.77 | 400.77 | 1.502e+6 |
| 2025-08-19 | CMI | 397.04 | 401.42 | 394.33 | 395.86 | 395.86 | 618,265 |
| 2025-08-19 | INFO | 22.61 | 22.62 | 22.61 | 22.62 | 22.62 | 1,812 |
| 2025-08-19 | DELL | 136.38 | 137.2 | 133.12 | 133.73 | 133.73 | 3.570e+6 |
| 2025-08-19 | HRB | 49.05 | 49.98 | 49.04 | 49.62 | 49.62 | 1.960e+6 |
| 2025-08-19 | MAC | 16.65 | 17.04 | 16.63 | 16.91 | 16.91 | 1.450e+6 |
| 2025-08-19 | ILMN | 100.82 | 102.8 | 100.25 | 101.6 | 101.6 | 1.025e+6 |
| 2025-08-19 | CL | 82.89 | 84.46 | 82.85 | 84.24 | 84.24 | 4.548e+6 |
| 2025-08-19 | EPAM | 165.5 | 170.94 | 165.21 | 167.53 | 167.53 | 735,618 |
| 2025-08-19 | EXE | 90.61 | 91.62 | 89.55 | 91.55 | 91.55 | 3.123e+6 |
| 2025-08-19 | ISRG | 480.99 | 485.53 | 476.8 | 479.2 | 479.2 | 1.885e+6 |
| 2025-08-19 | IBM | 235.59 | 238.37 | 235.09 | 236.85 | 236.85 | 3.328e+6 |
| 2025-08-19 | BF-B | 30.18 | 30.51 | 29.58 | 29.83 | 29.83 | 3.451e+6 |
| 2025-08-19 | FANG | 135.95 | 138.09 | 135.31 | 136.44 | 136.44 | 1.324e+6 |
| 2025-08-19 | KMX | 58.78 | 60.44 | 58.56 | 59.38 | 59.38 | 2.447e+6 |
| 2025-08-19 | APP | 430.64 | 434.07 | 407.52 | 412.6 | 412.6 | 5.457e+6 |
| 2025-08-19 | EMR | 130.4 | 131.21 | 128.96 | 129.99 | 129.99 | 1.715e+6 |
| 2025-08-19 | CPT | 103.24 | 105.04 | 103.22 | 105 | 105 | 988,500 |
| 2025-08-19 | IR | 78.8 | 80.51 | 78.66 | 79.78 | 79.78 | 1.755e+6 |
| 2025-08-19 | HSY | 175.21 | 178.31 | 175.16 | 176.86 | 176.86 | 1.497e+6 |
| 2025-08-19 | EXPD | 120.06 | 121.61 | 119.59 | 120.76 | 120.76 | 814,730 |
| 2025-08-19 | COHR | 89.85 | 90.07 | 87.75 | 87.76 | 87.76 | 4.490e+6 |
| 2025-08-19 | LVS | 52.21 | 53.01 | 51.98 | 52.8 | 52.8 | 3.903e+6 |
| 2025-08-19 | CPAY | 317.75 | 321.21 | 315.51 | 320.68 | 320.68 | 339,701 |
| 2025-08-19 | HRL | 27.33 | 27.35 | 27.01 | 27.32 | 27.32 | 3.778e+6 |
| 2025-08-19 | DIS | 115.72 | 116.21 | 114.94 | 115.49 | 115.49 | 5.914e+6 |
| 2025-08-19 | DECK | 106.05 | 106.99 | 105.01 | 105.52 | 105.52 | 1.708e+6 |
| 2025-08-19 | CMG | 43.5 | 43.77 | 42.92 | 43.25 | 43.25 | 1.915e+7 |
| 2025-08-19 | DLTR | 112.23 | 113.37 | 111.1 | 112.48 | 112.48 | 3.558e+6 |
| 2025-08-19 | FE | 41.6 | 42.16 | 41.48 | 42.15 | 42.15 | 3.703e+6 |
| 2025-08-19 | LYB | 50.11 | 51.07 | 49.98 | 50.49 | 50.49 | 3.207e+6 |
| 2025-08-19 | DOV | 176.36 | 178.74 | 175.81 | 178.28 | 178.28 | 1.379e+6 |
| 2025-08-19 | EQT | 49.48 | 50.3 | 49.15 | 50.11 | 50.11 | 6.084e+6 |
| 2025-08-19 | CBOE | 242.37 | 244.97 | 241.91 | 244.09 | 244.09 | 767,133 |
| 2025-08-19 | FIS | 68.31 | 68.73 | 67.78 | 67.93 | 67.93 | 3.624e+6 |
| 2025-08-19 | BRK-B | 479.77 | 485.9 | 479.77 | 485.31 | 485.31 | 4.726e+6 |
| 2025-08-19 | IP | 45.33 | 45.63 | 44.82 | 45.61 | 45.61 | 4.071e+6 |