Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108701–108750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | LUV | 30.89 | 30.97 | 30.57 | 30.86 | 30.86 | 8.091e+6 |
| 2025-08-18 | FCX | 41.8 | 42.05 | 41.05 | 41.41 | 41.41 | 8.325e+6 |
| 2025-08-18 | APP | 438.01 | 444 | 432.61 | 438.54 | 438.54 | 2.713e+6 |
| 2025-08-18 | BXP | 63.51 | 63.79 | 62.84 | 63.03 | 63.03 | 1.156e+6 |
| 2025-08-18 | ICE | 179.32 | 179.83 | 176.35 | 176.35 | 176.35 | 3.606e+6 |
| 2025-08-18 | CRL | 156.58 | 158.19 | 156.39 | 156.98 | 156.98 | 649,016 |
| 2025-08-18 | DLR | 163.53 | 163.74 | 161.14 | 161.46 | 161.46 | 1.626e+6 |
| 2025-08-18 | HSY | 174.67 | 175.49 | 173.45 | 174.54 | 174.54 | 1.155e+6 |
| 2025-08-18 | CIEN | 90.46 | 92.21 | 90.1 | 91.93 | 91.93 | 1.078e+6 |
| 2025-08-18 | CDNS | 349.29 | 356.91 | 348.06 | 356.25 | 356.25 | 1.496e+6 |
| 2025-08-18 | ERIE | 360.47 | 361.3 | 354.28 | 354.3 | 354.3 | 86,746 |
| 2025-08-18 | EA | 171.82 | 172.9 | 167.58 | 168.66 | 168.66 | 3.600e+6 |
| 2025-08-18 | KVUE | 20.42 | 20.52 | 20.21 | 20.34 | 20.34 | 1.324e+7 |
| 2025-08-18 | FRT | 91.67 | 91.86 | 90.56 | 90.68 | 90.68 | 822,431 |
| 2025-08-18 | DXC | 13.68 | 13.98 | 13.53 | 13.92 | 13.92 | 1.854e+6 |
| 2025-08-18 | IPG | 25.9 | 25.95 | 25.66 | 25.77 | 25.77 | 3.849e+6 |
| 2025-08-18 | EW | 78.12 | 78.94 | 77.65 | 78.3 | 78.3 | 4.288e+6 |
| 2025-08-18 | HII | 263.55 | 266.27 | 262.72 | 264.28 | 264.28 | 328,140 |
| 2025-08-18 | FANG | 136.8 | 137.63 | 134.71 | 136.99 | 136.99 | 1.408e+6 |
| 2025-08-18 | JBL | 214.17 | 216.25 | 213.51 | 215.46 | 215.46 | 1.477e+6 |
| 2025-08-18 | FOX | 52.95 | 52.95 | 51.98 | 52.2 | 52.2 | 906,426 |
| 2025-08-18 | HP | 17.22 | 17.49 | 16.91 | 17.19 | 17.19 | 1.769e+6 |
| 2025-08-18 | HPQ | 25.71 | 26.01 | 25.7 | 25.83 | 25.83 | 5.770e+6 |
| 2025-08-18 | FAST | 48.06 | 48.41 | 47.77 | 48.33 | 48.33 | 4.541e+6 |
| 2025-08-18 | DD | 30.04 | 30.3 | 29.9 | 30.06 | 30.06 | 5.025e+6 |
| 2025-08-18 | HRB | 48.09 | 49.37 | 47.98 | 48.86 | 48.86 | 2.472e+6 |
| 2025-08-18 | COHR | 92.08 | 93.25 | 89.9 | 90.49 | 90.49 | 4.693e+6 |
| 2025-08-18 | ETSY | 66 | 66.6 | 63.94 | 64.96 | 64.96 | 5.369e+6 |
| 2025-08-18 | EQIX | 764.12 | 768.21 | 751.7 | 752.53 | 752.53 | 478,776 |
| 2025-08-18 | LH | 268.98 | 269.59 | 267.61 | 268.41 | 268.41 | 595,600 |
| 2025-08-18 | CL | 83.65 | 83.73 | 82.67 | 82.68 | 82.68 | 3.907e+6 |
| 2025-08-18 | EFX | 244.77 | 246.2 | 242.92 | 243.06 | 243.06 | 856,000 |
| 2025-08-18 | COTY | 4.95 | 5.03 | 4.9 | 4.98 | 4.98 | 8.474e+6 |
| 2025-08-18 | KMX | 58.13 | 58.68 | 57.67 | 58.45 | 58.45 | 2.396e+6 |
| 2025-08-18 | EME | 603.71 | 612.45 | 603.57 | 612.02 | 612.02 | 261,915 |
| 2025-08-18 | DOC | 16.37 | 16.46 | 16.17 | 16.19 | 16.19 | 5.137e+6 |
| 2025-08-18 | HST | 15.02 | 15.26 | 15.01 | 15.2 | 15.2 | 5.570e+6 |
| 2025-08-18 | GDDY | 145.62 | 146.05 | 142.92 | 144.07 | 144.07 | 1.808e+6 |
| 2025-08-18 | EIX | 53.44 | 53.85 | 53.09 | 53.35 | 53.35 | 1.857e+6 |
| 2025-08-18 | LEG | 9.25 | 9.29 | 9.08 | 9.14 | 9.14 | 1.418e+6 |
| 2025-08-18 | LNT | 63.38 | 63.71 | 62.93 | 62.96 | 62.96 | 3.168e+6 |
| 2025-08-18 | EXPE | 205.8 | 206.76 | 204.31 | 205.49 | 205.49 | 1.470e+6 |
| 2025-08-18 | KLAC | 869.33 | 880.01 | 866.74 | 879.64 | 879.64 | 854,195 |
| 2025-08-18 | IBM | 235.18 | 236.99 | 234.74 | 235.06 | 235.06 | 3.570e+6 |
| 2025-08-18 | LUMN | 4.55 | 4.89 | 4.54 | 4.69 | 4.69 | 1.618e+7 |
| 2025-08-18 | EQT | 50.64 | 50.66 | 48.98 | 50.07 | 50.07 | 1.079e+7 |
| 2025-08-18 | MA | 579.38 | 582.83 | 578.06 | 581.49 | 581.49 | 1.812e+6 |
| 2025-08-18 | CPRI | 20.9 | 20.99 | 20.41 | 20.5 | 20.5 | 2.438e+6 |
| 2025-08-18 | CTVA | 71.19 | 72.12 | 71.13 | 71.76 | 71.76 | 2.819e+6 |
| 2025-08-18 | APD | 282.36 | 284.6 | 281.39 | 282.4 | 282.4 | 607,209 |