Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108651–108700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | ITW | 253.82 | 255.43 | 251.62 | 254.36 | 254.36 | 638,312 |
| 2025-08-18 | LW | 53.17 | 53.66 | 52.83 | 53.06 | 53.06 | 1.091e+6 |
| 2025-08-18 | COF | 212.04 | 213.7 | 211.05 | 213.65 | 213.65 | 2.744e+6 |
| 2025-08-18 | FDX | 221.81 | 224.94 | 220.3 | 224.21 | 224.21 | 1.318e+6 |
| 2025-08-18 | EXC | 43.84 | 43.95 | 43.12 | 43.25 | 43.25 | 6.592e+6 |
| 2025-08-18 | CMG | 43.98 | 44.27 | 43.36 | 43.38 | 43.38 | 1.811e+7 |
| 2025-08-18 | FE | 42.24 | 42.28 | 41.56 | 41.58 | 41.58 | 4.098e+6 |
| 2025-08-18 | IP | 45.04 | 45.61 | 44.77 | 45.17 | 45.17 | 3.420e+6 |
| 2025-08-18 | LRCX | 98.53 | 99.33 | 97.93 | 98.41 | 98.41 | 1.512e+7 |
| 2025-08-18 | HOOD | 113 | 115.09 | 109.78 | 115.02 | 115.02 | 3.558e+7 |
| 2025-08-18 | CPRT | 47.22 | 47.7 | 46.79 | 47.36 | 47.36 | 6.025e+6 |
| 2025-08-18 | COP | 92.18 | 92.32 | 91.09 | 91.73 | 91.73 | 4.850e+6 |
| 2025-08-18 | CMS | 70.78 | 71.28 | 70.41 | 70.41 | 70.41 | 2.067e+6 |
| 2025-08-18 | FBIN | 57.47 | 57.97 | 57.32 | 57.6 | 57.6 | 1.635e+6 |
| 2025-08-18 | IRM | 89.24 | 89.33 | 87.84 | 88.35 | 88.35 | 926,091 |
| 2025-08-18 | CPT | 103.84 | 104.06 | 102.55 | 102.56 | 102.56 | 1.087e+6 |
| 2025-08-18 | F | 11.01 | 11.09 | 10.98 | 11.07 | 11.07 | 3.711e+7 |
| 2025-08-18 | APO | 136.61 | 138.96 | 136.19 | 137.7 | 137.7 | 2.244e+6 |
| 2025-08-18 | INCY | 86.72 | 87.24 | 84.85 | 84.92 | 84.92 | 1.742e+6 |
| 2025-08-18 | LOW | 248.15 | 249.43 | 246.94 | 247.35 | 247.35 | 2.977e+6 |
| 2025-08-18 | ESS | 251.68 | 252.15 | 248.8 | 248.8 | 248.8 | 508,302 |
| 2025-08-18 | JNJ | 173.19 | 174.24 | 172.79 | 172.94 | 172.94 | 9.284e+6 |
| 2025-08-18 | HBI | 6.42 | 6.53 | 6.41 | 6.45 | 6.45 | 1.282e+7 |
| 2025-08-18 | AMGN | 288.26 | 289.44 | 283.77 | 284.08 | 284.08 | 1.744e+6 |
| 2025-08-18 | AEE | 98.46 | 98.55 | 97.76 | 97.86 | 97.86 | 1.518e+6 |
| 2025-08-18 | ALL | 203.11 | 204.77 | 202.54 | 204.07 | 204.07 | 922,036 |
| 2025-08-18 | IQV | 191.73 | 193.59 | 190.32 | 192.54 | 192.54 | 1.341e+6 |
| 2025-08-18 | EL | 90.04 | 91.27 | 87.9 | 89.78 | 89.78 | 5.076e+6 |
| 2025-08-18 | COR | 291.87 | 293.91 | 288.58 | 288.71 | 288.71 | 1.186e+6 |
| 2025-08-18 | KKR | 141.26 | 141.52 | 139.68 | 140.46 | 140.46 | 2.913e+6 |
| 2025-08-18 | BRK-B | 477.97 | 479 | 474.66 | 478.52 | 478.52 | 3.911e+6 |
| 2025-08-18 | LVS | 52.96 | 53.17 | 51.97 | 52.01 | 52.01 | 4.644e+6 |
| 2025-08-18 | CHRW | 119.94 | 121.64 | 119.53 | 121.47 | 121.47 | 1.260e+6 |
| 2025-08-18 | CAT | 404.11 | 410.21 | 402.58 | 409.71 | 409.71 | 3.185e+6 |
| 2025-08-18 | ETN | 346.88 | 351.03 | 345.73 | 350.48 | 350.48 | 1.159e+6 |
| 2025-08-18 | AMP | 496.41 | 501.34 | 496.15 | 500.57 | 500.57 | 365,800 |
| 2025-08-18 | HIG | 128.38 | 128.47 | 127.7 | 128.14 | 128.14 | 957,008 |
| 2025-08-18 | HWM | 171.68 | 173.2 | 170.52 | 172.77 | 172.77 | 2.241e+6 |
| 2025-08-18 | M | 12.49 | 12.92 | 12.4 | 12.89 | 12.89 | 6.998e+6 |
| 2025-08-18 | KMI | 25.76 | 25.76 | 25.4 | 25.45 | 25.45 | 1.056e+7 |
| 2025-08-18 | CHD | 91.71 | 93.15 | 91.47 | 91.89 | 91.89 | 2.252e+6 |
| 2025-08-18 | FFIV | 315 | 317.12 | 312.65 | 316.26 | 316.26 | 367,801 |
| 2025-08-18 | FLS | 51.95 | 52.75 | 51.78 | 52.7 | 52.7 | 1.013e+6 |
| 2025-08-18 | FISV | 136.65 | 137.65 | 135.51 | 137.06 | 137.06 | 3.794e+6 |
| 2025-08-18 | LITE | 116.45 | 119.17 | 115 | 118.98 | 118.98 | 2.974e+6 |
| 2025-08-18 | AZO | 4,030 | 4,066.68 | 4,023.75 | 4,039.95 | 4,039.95 | 137,300 |
| 2025-08-18 | EXE | 92.55 | 92.92 | 90.34 | 91.54 | 91.54 | 4.489e+6 |
| 2025-08-18 | BAC | 46.16 | 47.26 | 46.03 | 47.14 | 47.14 | 4.313e+7 |
| 2025-08-18 | EVRG | 69.47 | 69.63 | 68.69 | 68.96 | 68.96 | 3.502e+6 |
| 2025-08-18 | GEN | 30.95 | 31 | 30.71 | 30.9 | 30.9 | 2.437e+6 |