Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109251–109300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | AEE | 99.05 | 99.05 | 98 | 98.46 | 98.46 | 1.906e+6 |
| 2025-08-15 | EL | 88.82 | 90.84 | 88.34 | 90.01 | 90.01 | 4.145e+6 |
| 2025-08-15 | ALL | 206.78 | 206.78 | 203.48 | 203.77 | 203.77 | 1.050e+6 |
| 2025-08-15 | KKR | 146.11 | 146.11 | 141.45 | 141.53 | 141.53 | 2.944e+6 |
| 2025-08-15 | BRK-B | 482.35 | 482.48 | 476.29 | 477.2 | 477.2 | 5.230e+6 |
| 2025-08-15 | HCA | 391.73 | 394.11 | 384.61 | 393.91 | 393.91 | 1.251e+6 |
| 2025-08-15 | LVS | 53.49 | 53.76 | 52.85 | 52.86 | 52.86 | 3.488e+6 |
| 2025-08-15 | CHRW | 120.25 | 120.56 | 119.09 | 119.76 | 119.76 | 1.305e+6 |
| 2025-08-15 | HWM | 175.72 | 175.72 | 170.07 | 170.98 | 170.98 | 3.265e+6 |
| 2025-08-15 | KIM | 20.44 | 20.56 | 20.34 | 20.48 | 20.48 | 3.209e+6 |
| 2025-08-15 | CHD | 91.99 | 92.24 | 91.21 | 91.58 | 91.58 | 1.962e+6 |
| 2025-08-15 | FLS | 52.73 | 53.02 | 52.05 | 52.1 | 52.1 | 1.033e+6 |
| 2025-08-15 | FISV | 135.67 | 137.86 | 135.01 | 136.7 | 136.7 | 4.222e+6 |
| 2025-08-15 | AZO | 4,005.6 | 4,021.01 | 3,989.25 | 4,006.91 | 4,006.91 | 100,200 |
| 2025-08-15 | EXE | 93.46 | 94.52 | 91.05 | 93.6 | 93.6 | 6.684e+6 |
| 2025-08-15 | BAC | 46.98 | 47.05 | 46.14 | 46.18 | 46.18 | 2.628e+7 |
| 2025-08-15 | EVRG | 70.29 | 70.29 | 69.31 | 69.46 | 69.46 | 2.125e+6 |
| 2025-08-15 | LUV | 30.43 | 31.32 | 30.31 | 31.05 | 31.05 | 7.885e+6 |
| 2025-08-15 | FCX | 42.36 | 42.46 | 41.9 | 42.02 | 42.02 | 8.885e+6 |
| 2025-08-15 | APP | 434.5 | 441.5 | 421.4 | 438.68 | 438.68 | 3.404e+6 |
| 2025-08-15 | LULU | 200.78 | 201.14 | 196.4 | 198.46 | 198.46 | 4.758e+6 |
| 2025-08-15 | BF-B | 29.59 | 29.71 | 28.96 | 29.69 | 29.69 | 3.505e+6 |
| 2025-08-15 | ETR | 88.83 | 88.83 | 86.98 | 87.47 | 87.47 | 4.105e+6 |
| 2025-08-15 | DUK | 120.39 | 120.57 | 118.84 | 119.35 | 119.35 | 4.025e+6 |
| 2025-08-15 | CNC | 27.8 | 28.68 | 27.76 | 28.49 | 28.49 | 1.964e+7 |
| 2025-08-15 | APH | 109.96 | 110.13 | 106.95 | 108.63 | 108.63 | 6.536e+6 |
| 2025-08-15 | LII | 597.21 | 597.21 | 586.89 | 586.91 | 586.91 | 237,444 |
| 2025-08-15 | K | 78.91 | 79.07 | 78.88 | 79.05 | 79.05 | 1.978e+6 |
| 2025-08-15 | COTY | 5.04 | 5.08 | 4.9 | 4.92 | 4.92 | 5.335e+6 |
| 2025-08-15 | GRMN | 233.15 | 233.15 | 229.3 | 229.6 | 229.6 | 633,827 |
| 2025-08-15 | GPN | 86.81 | 88.21 | 85.9 | 85.99 | 85.99 | 2.168e+6 |
| 2025-08-15 | EQR | 61.37 | 62.24 | 61.37 | 61.99 | 61.99 | 3.890e+6 |
| 2025-08-15 | MAS | 72.65 | 73.17 | 71.95 | 72.49 | 72.49 | 2.377e+6 |
| 2025-08-15 | HD | 394.74 | 395.31 | 388.08 | 391.96 | 391.96 | 3.841e+6 |
| 2025-08-15 | EME | 608.85 | 612.47 | 595.98 | 604.73 | 604.73 | 233,200 |
| 2025-08-15 | HSY | 177.07 | 177.07 | 172.53 | 174.14 | 174.14 | 1.290e+6 |
| 2025-08-15 | BIO | 287.21 | 289.75 | 285.1 | 285.66 | 285.66 | 157,844 |
| 2025-08-15 | GM | 56.53 | 56.6 | 55.91 | 55.92 | 55.92 | 5.597e+6 |
| 2025-08-15 | LNC | 39.61 | 39.69 | 39.13 | 39.19 | 39.19 | 1.621e+6 |
| 2025-08-15 | AMGN | 283.51 | 288.32 | 282.1 | 287.82 | 287.82 | 2.168e+6 |
| 2025-08-15 | EMR | 132.29 | 132.36 | 129.84 | 130.15 | 130.15 | 3.316e+6 |
| 2025-08-15 | IQV | 191.06 | 192.32 | 190.08 | 191.09 | 191.09 | 950,700 |
| 2025-08-15 | DRI | 202.39 | 203.36 | 200.33 | 202.6 | 202.6 | 1.338e+6 |
| 2025-08-15 | CRM | 234.77 | 243.07 | 233.26 | 241.02 | 241.02 | 1.294e+7 |
| 2025-08-15 | CPAY | 322.01 | 324.04 | 316.83 | 317.66 | 317.66 | 543,137 |
| 2025-08-15 | COR | 294.28 | 295.94 | 291.14 | 291.16 | 291.16 | 1.109e+6 |
| 2025-08-15 | LITE | 113.61 | 116.5 | 112.2 | 115.86 | 115.86 | 3.165e+6 |
| 2025-08-15 | IVZ | 20.87 | 20.9 | 20.42 | 20.61 | 20.61 | 4.019e+6 |
| 2025-08-15 | ETSY | 68.36 | 68.55 | 66.03 | 66.43 | 66.43 | 5.030e+6 |
| 2025-08-15 | GT | 8.64 | 8.65 | 8.38 | 8.49 | 8.49 | 1.102e+7 |