Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108751–108800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | BSX | 103 | 103.36 | 102.18 | 103.05 | 103.05 | 8.517e+6 |
| 2025-08-18 | IFF | 64.5 | 64.79 | 63.88 | 64.11 | 64.11 | 1.714e+6 |
| 2025-08-18 | ISRG | 480.84 | 487.2 | 479.66 | 481.28 | 481.28 | 1.641e+6 |
| 2025-08-18 | CPB | 31.18 | 31.29 | 30.82 | 30.92 | 30.92 | 5.531e+6 |
| 2025-08-18 | IDXX | 650.45 | 652.08 | 637.08 | 637.86 | 637.86 | 437,094 |
| 2025-08-18 | EOG | 115.23 | 115.4 | 114.14 | 114.62 | 114.62 | 2.743e+6 |
| 2025-08-18 | CBOE | 244.86 | 247.23 | 243.67 | 243.92 | 243.92 | 822,634 |
| 2025-08-18 | GILD | 116.05 | 117.09 | 115.6 | 115.74 | 115.74 | 4.476e+6 |
| 2025-08-18 | ILMN | 100.77 | 101.04 | 99.39 | 100.53 | 100.53 | 1.212e+6 |
| 2025-08-18 | HLT | 266.81 | 270.22 | 265.89 | 268.6 | 268.6 | 1.587e+6 |
| 2025-08-18 | DNB | 9.09 | 9.11 | 9.08 | 9.1 | 9.1 | 3.355e+6 |
| 2025-08-18 | IPGP | 78.68 | 79.18 | 78.01 | 78.87 | 78.87 | 181,100 |
| 2025-08-18 | GPN | 85.63 | 86.42 | 85.28 | 85.57 | 85.57 | 2.051e+6 |
| 2025-08-18 | CTRA | 23.34 | 23.42 | 22.8 | 22.88 | 22.88 | 7.368e+6 |
| 2025-08-18 | LNC | 38.9 | 38.97 | 38.39 | 38.82 | 38.82 | 1.516e+6 |
| 2025-08-18 | INTC | 24 | 24.9 | 23.21 | 23.66 | 23.66 | 2.125e+8 |
| 2025-08-18 | GT | 8.54 | 8.57 | 8.37 | 8.39 | 8.39 | 8.585e+6 |
| 2025-08-18 | ETR | 87.4 | 87.72 | 85.95 | 86.22 | 86.22 | 1.915e+6 |
| 2025-08-18 | ARES | 183 | 185.67 | 181.9 | 184.37 | 184.37 | 1.389e+6 |
| 2025-08-18 | DUK | 119.88 | 119.88 | 118.25 | 118.38 | 118.38 | 3.225e+6 |
| 2025-08-18 | EQR | 62.14 | 62.31 | 61.09 | 61.14 | 61.14 | 2.563e+6 |
| 2025-08-18 | APH | 109.42 | 110.79 | 109.14 | 110.47 | 110.47 | 6.809e+6 |
| 2025-08-18 | HON | 213.2 | 213.87 | 212.41 | 212.88 | 212.88 | 4.113e+6 |
| 2025-08-18 | CNC | 28.87 | 29.56 | 28.71 | 28.99 | 28.99 | 1.524e+7 |
| 2025-08-18 | ABBV | 201.81 | 203.51 | 201.18 | 201.78 | 201.78 | 6.084e+6 |
| 2025-08-18 | GRMN | 229.56 | 229.93 | 228.44 | 229.86 | 229.86 | 465,700 |
| 2025-08-18 | APA | 19.9 | 19.99 | 19.53 | 19.87 | 19.87 | 4.675e+6 |
| 2025-08-18 | KIM | 20.54 | 20.63 | 20.38 | 20.39 | 20.39 | 3.809e+6 |
| 2025-08-18 | LMT | 431.79 | 434.95 | 430.39 | 431.88 | 431.88 | 1.154e+6 |
| 2025-08-18 | BF-B | 29.63 | 30.22 | 29.6 | 29.76 | 29.76 | 3.131e+6 |
| 2025-08-18 | FDS | 365.56 | 367.26 | 361.37 | 366.7 | 366.7 | 465,043 |
| 2025-08-18 | MAC | 16.72 | 16.88 | 16.62 | 16.67 | 16.67 | 961,400 |
| 2025-08-18 | LII | 588.88 | 596.51 | 587.24 | 595.24 | 595.24 | 194,322 |
| 2025-08-18 | GM | 55.74 | 56.16 | 55.7 | 55.84 | 55.84 | 6.741e+6 |
| 2025-08-18 | GOOGL | 203.75 | 204.82 | 202.04 | 203.05 | 203.05 | 1.853e+7 |
| 2025-08-18 | HRL | 27.4 | 27.4 | 27.1 | 27.2 | 27.2 | 3.189e+6 |
| 2025-08-18 | HD | 389.2 | 390.74 | 385.21 | 387.36 | 387.36 | 4.407e+6 |
| 2025-08-18 | EMR | 129.44 | 130.73 | 129.08 | 130.23 | 130.23 | 2.782e+6 |
| 2025-08-18 | CRM | 238.36 | 243.09 | 238.09 | 242.54 | 242.54 | 8.809e+6 |
| 2025-08-18 | CZR | 25.38 | 25.92 | 25.23 | 25.68 | 25.68 | 4.548e+6 |
| 2025-08-18 | DECK | 103.17 | 106.23 | 102.86 | 105.58 | 105.58 | 2.659e+6 |
| 2025-08-18 | CPAY | 317.7 | 317.75 | 313.74 | 316.5 | 316.5 | 385,300 |
| 2025-08-18 | LULU | 200.34 | 206.74 | 200.31 | 203.62 | 203.62 | 4.864e+6 |
| 2025-08-18 | FICO | 1,351.74 | 1,378.26 | 1,348.41 | 1,350.14 | 1,350.14 | 204,554 |
| 2025-08-18 | FLR | 41.65 | 42.23 | 41.51 | 42.12 | 42.12 | 2.617e+6 |
| 2025-08-18 | GE | 266.87 | 268.58 | 265.49 | 267.42 | 267.42 | 2.697e+6 |
| 2025-08-18 | KEY | 17.45 | 17.62 | 17.41 | 17.62 | 17.62 | 2.024e+7 |
| 2025-08-18 | DRI | 202.91 | 203.47 | 199.72 | 200.7 | 200.7 | 1.299e+6 |
| 2025-08-18 | EXPD | 118.75 | 119.87 | 118.74 | 119.38 | 119.38 | 645,700 |
| 2025-08-18 | CRH | 109.46 | 110.17 | 108.59 | 109.99 | 109.99 | 6.303e+6 |