Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108151–108200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-19 | LOW | 251.16 | 254.73 | 251.16 | 252.74 | 252.74 | 4.703e+6 |
| 2025-08-19 | FAST | 48.31 | 49.14 | 48.27 | 49.1 | 49.1 | 6.882e+6 |
| 2025-08-19 | COF | 212.87 | 214.64 | 211.08 | 212.09 | 212.09 | 2.433e+6 |
| 2025-08-19 | EXR | 132.87 | 134.87 | 132.82 | 134.7 | 134.7 | 912,400 |
| 2025-08-19 | COP | 91.28 | 92.27 | 90.93 | 91.49 | 91.49 | 5.412e+6 |
| 2025-08-19 | ETR | 86.35 | 87.19 | 86.22 | 87.16 | 87.16 | 2.806e+6 |
| 2025-08-19 | D | 58.56 | 59.33 | 58.54 | 59.3 | 59.3 | 2.832e+6 |
| 2025-08-19 | EXC | 43.36 | 44 | 43.25 | 43.97 | 43.97 | 5.753e+6 |
| 2025-08-19 | ESS | 250.56 | 254.83 | 249.31 | 254.53 | 254.53 | 680,641 |
| 2025-08-19 | HON | 212.75 | 214.63 | 211.97 | 213.22 | 213.22 | 2.377e+6 |
| 2025-08-19 | INVH | 29.11 | 29.64 | 29.06 | 29.5 | 29.5 | 4.484e+6 |
| 2025-08-19 | FRT | 91.02 | 93.55 | 91.02 | 93.54 | 93.54 | 741,549 |
| 2025-08-19 | JNJ | 172.73 | 174.83 | 172.67 | 174.46 | 174.46 | 9.274e+6 |
| 2025-08-19 | FOX | 52.34 | 53.18 | 52.18 | 52.66 | 52.66 | 610,900 |
| 2025-08-19 | FBIN | 58.02 | 59.55 | 58.02 | 58.59 | 58.59 | 1.213e+6 |
| 2025-08-19 | APD | 282.83 | 285.92 | 282.43 | 284.44 | 284.44 | 962,406 |
| 2025-08-19 | DE | 486.51 | 494.29 | 482.26 | 484.63 | 484.63 | 1.494e+6 |
| 2025-08-19 | CNX | 27.91 | 28.36 | 27.72 | 28.24 | 28.24 | 1.803e+6 |
| 2025-08-19 | HBI | 6.48 | 6.51 | 6.43 | 6.47 | 6.47 | 1.031e+7 |
| 2025-08-19 | CNP | 36.9 | 37.38 | 36.87 | 37.37 | 37.37 | 2.555e+6 |
| 2025-08-19 | CZR | 25.83 | 26.22 | 25.24 | 25.28 | 25.28 | 6.226e+6 |
| 2025-08-19 | KLAC | 879.65 | 885.48 | 870.43 | 872.37 | 872.37 | 986,700 |
| 2025-08-19 | CIEN | 91.01 | 91.37 | 88.45 | 88.77 | 88.77 | 1.594e+6 |
| 2025-08-19 | APO | 137.63 | 138.3 | 134.88 | 135.42 | 135.42 | 2.928e+6 |
| 2025-08-19 | ITW | 255 | 259.53 | 254.83 | 258.99 | 258.99 | 1.003e+6 |
| 2025-08-19 | DHI | 164.92 | 167.43 | 164.78 | 166.6 | 166.6 | 4.572e+6 |
| 2025-08-19 | IPGP | 78.84 | 78.92 | 76.63 | 77.07 | 77.07 | 145,500 |
| 2025-08-19 | DDOG | 129.46 | 131.23 | 127.84 | 128.99 | 128.99 | 4.477e+6 |
| 2025-08-19 | CPB | 31.03 | 31.4 | 30.9 | 31.26 | 31.26 | 4.351e+6 |
| 2025-08-19 | ETN | 349.71 | 350.48 | 344.28 | 346.02 | 346.02 | 1.871e+6 |
| 2025-08-19 | ERIE | 353.18 | 357.82 | 352.57 | 357.48 | 357.48 | 119,612 |
| 2025-08-19 | DGX | 176.71 | 180.94 | 176.68 | 180.41 | 180.41 | 784,700 |
| 2025-08-19 | KKR | 140.26 | 140.61 | 137.66 | 138.22 | 138.22 | 2.864e+6 |
| 2025-08-19 | EQR | 61.36 | 62.51 | 61.22 | 62.3 | 62.3 | 1.841e+6 |
| 2025-08-19 | CTAS | 212.72 | 215.41 | 212.43 | 214.83 | 214.83 | 1.994e+6 |
| 2025-08-19 | LUV | 30.9 | 31.27 | 30.78 | 31.14 | 31.14 | 5.220e+6 |
| 2025-08-19 | IDXX | 638 | 642.82 | 635.54 | 636.71 | 636.71 | 407,282 |
| 2025-08-19 | CHD | 92.14 | 93.28 | 91.77 | 93.14 | 93.14 | 2.276e+6 |
| 2025-08-19 | LMT | 431.11 | 435.66 | 429.88 | 432.33 | 432.33 | 1.248e+6 |
| 2025-08-19 | LEG | 9.19 | 9.49 | 9.18 | 9.28 | 9.28 | 1.352e+6 |
| 2025-08-19 | FDX | 225.83 | 230.99 | 225.19 | 229.54 | 229.54 | 1.410e+6 |
| 2025-08-19 | CSGP | 88.23 | 89.4 | 87.65 | 88.95 | 88.95 | 2.452e+6 |
| 2025-08-19 | CTSH | 69.23 | 70.1 | 68.94 | 69.7 | 69.7 | 3.039e+6 |