Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109301–109350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | INFO | 22.83 | 22.83 | 22.77 | 22.79 | 22.79 | 3,801 |
| 2025-08-15 | M | 12.6 | 12.75 | 12.28 | 12.44 | 12.44 | 4.760e+6 |
| 2025-08-15 | CZR | 25.54 | 25.9 | 25.27 | 25.33 | 25.33 | 3.749e+6 |
| 2025-08-15 | HRL | 27.3 | 27.46 | 27.23 | 27.39 | 27.39 | 7.569e+6 |
| 2025-08-15 | EIX | 53.93 | 54.07 | 53.2 | 53.22 | 53.22 | 2.147e+6 |
| 2025-08-15 | FFIV | 318.78 | 318.78 | 313.95 | 315.34 | 315.34 | 327,800 |
| 2025-08-15 | LMT | 429.13 | 432.65 | 427.78 | 428.86 | 428.86 | 1.502e+6 |
| 2025-08-15 | DELL | 139.17 | 139.61 | 135.93 | 136.77 | 136.77 | 3.448e+6 |
| 2025-08-15 | IPG | 25.64 | 25.97 | 25.47 | 25.77 | 25.77 | 5.284e+6 |
| 2025-08-15 | APA | 19.93 | 20.24 | 19.79 | 19.94 | 19.94 | 7.109e+6 |
| 2025-08-15 | DECK | 104.01 | 105.17 | 102.6 | 102.96 | 102.96 | 2.658e+6 |
| 2025-08-15 | GEN | 30.99 | 31.04 | 30.62 | 30.88 | 30.88 | 3.275e+6 |
| 2025-08-15 | HON | 214.48 | 214.48 | 212.28 | 213.25 | 213.25 | 2.741e+6 |
| 2025-08-15 | KEY | 17.79 | 17.79 | 17.48 | 17.48 | 17.48 | 2.302e+7 |
| 2025-08-15 | BXP | 63.31 | 63.53 | 62.44 | 63.3 | 63.3 | 937,218 |
| 2025-08-15 | CMI | 398.56 | 398.69 | 391.24 | 393.12 | 393.12 | 701,354 |
| 2025-08-15 | CPRI | 21.31 | 21.41 | 20.86 | 20.94 | 20.94 | 2.044e+6 |
| 2025-08-15 | GOOGL | 203.4 | 205.98 | 200.84 | 203.45 | 203.45 | 3.493e+7 |
| 2025-08-15 | ABBV | 201.14 | 202.05 | 199.58 | 201.9 | 201.9 | 4.431e+6 |
| 2025-08-15 | DNB | 9.09 | 9.1 | 9.07 | 9.09 | 9.09 | 3.836e+6 |
| 2025-08-15 | LYB | 50.4 | 50.8 | 49.94 | 50.07 | 50.07 | 2.660e+6 |
| 2025-08-15 | IBM | 233.25 | 236.2 | 232.42 | 235.32 | 235.32 | 4.344e+6 |
| 2025-08-15 | JBHT | 144.42 | 144.54 | 142.29 | 142.52 | 142.52 | 544,605 |
| 2025-08-15 | INTC | 25.01 | 25.65 | 24.11 | 24.56 | 24.56 | 3.102e+8 |
| 2025-08-15 | JCI | 104.37 | 104.37 | 102.33 | 102.47 | 102.47 | 6.360e+6 |
| 2025-08-15 | HII | 263.14 | 263.69 | 262.04 | 262.95 | 262.95 | 346,614 |
| 2025-08-15 | ILMN | 100.63 | 101.68 | 99.82 | 100.11 | 100.11 | 1.535e+6 |
| 2025-08-15 | FTNT | 77.68 | 79.82 | 77.04 | 79.11 | 79.11 | 1.087e+7 |
| 2025-08-15 | JEF | 60.15 | 60.22 | 58.36 | 58.51 | 58.51 | 1.298e+6 |
| 2025-08-15 | KMI | 26.11 | 26.2 | 25.85 | 25.88 | 25.88 | 1.366e+7 |
| 2025-08-15 | JKHY | 157.55 | 159.52 | 157.38 | 158.71 | 158.71 | 814,400 |
| 2025-08-15 | FANG | 138.22 | 140.08 | 137.05 | 137.68 | 137.68 | 1.890e+6 |
| 2025-08-15 | JPM | 290.61 | 291.26 | 285.66 | 286.32 | 286.32 | 7.341e+6 |
| 2025-08-15 | KMX | 58.49 | 58.92 | 57.56 | 57.76 | 57.76 | 2.383e+6 |
| 2025-08-15 | DOC | 16.08 | 16.37 | 16.06 | 16.33 | 16.33 | 6.202e+6 |
| 2025-08-15 | FTV | 47.84 | 48.2 | 47.61 | 47.99 | 47.99 | 5.627e+6 |
| 2025-08-15 | HST | 15.43 | 15.43 | 15.06 | 15.08 | 15.08 | 1.090e+7 |
| 2025-08-15 | KDP | 33.84 | 33.93 | 33.61 | 33.89 | 33.89 | 6.248e+6 |
| 2025-08-15 | LKQ | 30.7 | 30.92 | 29.91 | 30.01 | 30.01 | 2.746e+6 |
| 2025-08-15 | GDDY | 143.53 | 147.71 | 143.53 | 145.96 | 145.96 | 2.457e+6 |
| 2025-08-15 | KEYS | 164.55 | 164.55 | 162.62 | 163.4 | 163.4 | 1.061e+6 |
| 2025-08-15 | ERIE | 365.83 | 365.83 | 358.83 | 360.97 | 360.97 | 201,937 |
| 2025-08-15 | KHC | 26.48 | 26.53 | 26.2 | 26.4 | 26.4 | 8.136e+6 |
| 2025-08-15 | FL | 25.63 | 25.8 | 25.45 | 25.78 | 25.78 | 3.943e+6 |
| 2025-08-15 | GE | 267.89 | 268.66 | 264.19 | 266.82 | 266.82 | 5.203e+6 |
| 2025-08-15 | CPB | 31.01 | 31.25 | 30.74 | 31.09 | 31.09 | 4.079e+6 |
| 2025-08-15 | GD | 311.85 | 311.85 | 309.23 | 309.61 | 309.61 | 900,721 |
| 2025-08-15 | KMB | 129.41 | 129.51 | 128.1 | 128.48 | 128.48 | 2.124e+6 |
| 2025-08-15 | LNT | 63.29 | 63.38 | 62.54 | 63.15 | 63.15 | 3.186e+6 |
| 2025-08-15 | EXPE | 207.47 | 209.29 | 205.82 | 206.26 | 206.26 | 1.603e+6 |