Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109401–109450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | GS | 737.46 | 737.51 | 717.94 | 719.46 | 719.46 | 1.646e+6 |
| 2025-08-15 | DHR | 210.9 | 211.28 | 208.73 | 209.82 | 209.82 | 3.210e+6 |
| 2025-08-15 | ARES | 185.37 | 186.43 | 182.58 | 182.92 | 182.92 | 928,300 |
| 2025-08-15 | EQT | 51.81 | 52.94 | 51.75 | 52.41 | 52.41 | 1.007e+7 |
| 2025-08-15 | ISRG | 480.02 | 482.04 | 476.5 | 480.26 | 480.26 | 1.437e+6 |
| 2025-08-15 | HAS | 78.94 | 79.31 | 78.15 | 79.14 | 79.14 | 1.499e+6 |
| 2025-08-15 | CBOE | 241.71 | 246.14 | 241.49 | 245.58 | 245.58 | 740,424 |
| 2025-08-15 | GIS | 47.78 | 47.88 | 47.15 | 47.55 | 47.55 | 6.921e+6 |
| 2025-08-15 | FAST | 48.3 | 48.41 | 47.77 | 48.1 | 48.1 | 5.848e+6 |
| 2025-08-15 | GEV | 622.94 | 622.94 | 606.79 | 620.82 | 620.82 | 2.488e+6 |
| 2025-08-15 | EFX | 245.32 | 247.66 | 244 | 245.14 | 245.14 | 648,600 |
| 2025-08-15 | BSX | 104.42 | 104.65 | 102.59 | 103.17 | 103.17 | 5.343e+6 |
| 2025-08-15 | EPAM | 159.04 | 159.92 | 155.92 | 157.71 | 157.71 | 879,815 |
| 2025-08-15 | DXC | 13.77 | 14.06 | 13.71 | 13.71 | 13.71 | 1.529e+6 |
| 2025-08-15 | LUMN | 4.43 | 4.54 | 4.37 | 4.43 | 4.43 | 1.123e+7 |
| 2025-08-15 | CL | 83.42 | 83.73 | 82.99 | 83.48 | 83.48 | 4.150e+6 |
| 2025-08-15 | EMC | 29.48 | 29.48 | 29.39 | 29.43 | 29.43 | 11,800 |
| 2025-08-15 | IFF | 64.95 | 65.18 | 64.29 | 64.61 | 64.61 | 1.389e+6 |
| 2025-08-15 | EW | 78.39 | 78.5 | 77.58 | 78.26 | 78.26 | 2.621e+6 |
| 2025-08-15 | IPGP | 79.34 | 79.87 | 78.41 | 78.67 | 78.67 | 167,700 |
| 2025-08-15 | FITB | 42.17 | 42.23 | 41.35 | 41.38 | 41.38 | 3.567e+6 |
| 2025-08-15 | GNRC | 199.72 | 201.71 | 197 | 198.8 | 198.8 | 1.001e+6 |
| 2025-08-15 | GLW | 65.31 | 65.31 | 64.22 | 64.83 | 64.83 | 3.055e+6 |
| 2025-08-15 | CRH | 110.83 | 110.86 | 109.2 | 109.31 | 109.31 | 2.780e+6 |
| 2025-08-15 | CAT | 412.76 | 413.6 | 404.2 | 404.89 | 404.89 | 3.108e+6 |
| 2025-08-15 | HRB | 47.98 | 49.01 | 47.98 | 48.6 | 48.6 | 2.423e+6 |
| 2025-08-15 | CIEN | 90.94 | 91.7 | 89.52 | 90.87 | 90.87 | 1.479e+6 |
| 2025-08-15 | MA | 582.35 | 586.88 | 578.47 | 579.06 | 579.06 | 2.264e+6 |
| 2025-08-15 | KVUE | 20.44 | 20.53 | 20.25 | 20.44 | 20.44 | 1.605e+7 |
| 2025-08-15 | GWW | 972.89 | 973.09 | 962.44 | 963.86 | 963.86 | 237,300 |
| 2025-08-15 | GILD | 116.3 | 116.76 | 115.43 | 116.12 | 116.12 | 8.860e+6 |
| 2025-08-14 | MAT | 18.04 | 18.33 | 18 | 18.28 | 18.28 | 2.770e+6 |
| 2025-08-14 | SBAC | 214 | 214 | 209.71 | 211.92 | 211.92 | 921,900 |
| 2025-08-14 | MBC | 12.91 | 13.14 | 12.57 | 12.71 | 12.71 | 1.048e+6 |
| 2025-08-14 | SCHW | 96.41 | 97.26 | 94.67 | 96.83 | 96.83 | 1.131e+7 |
| 2025-08-14 | MCD | 300.29 | 304.01 | 297.54 | 303.68 | 303.68 | 4.699e+6 |
| 2025-08-14 | WRB | 70.32 | 70.45 | 69.66 | 70.25 | 70.25 | 1.311e+6 |
| 2025-08-14 | SE | 174 | 175.7 | 170.69 | 174.01 | 174.01 | 3.556e+6 |
| 2025-08-14 | MCHP | 62.85 | 64.58 | 61.74 | 64.25 | 64.25 | 6.843e+6 |
| 2025-08-14 | STLD | 127.15 | 128.38 | 124.54 | 126.26 | 126.26 | 1.049e+6 |
| 2025-08-14 | SEDG | 25.57 | 26.05 | 24.38 | 25.67 | 25.67 | 3.139e+6 |
| 2025-08-14 | MCK | 664.72 | 675.7 | 659.74 | 671.83 | 671.83 | 669,753 |
| 2025-08-14 | WSM | 202.88 | 204.65 | 200.78 | 203.26 | 203.26 | 1.340e+6 |
| 2025-08-14 | SHW | 364.66 | 368.32 | 360.42 | 362.19 | 362.19 | 2.615e+6 |
| 2025-08-14 | MCO | 512.4 | 518.74 | 509.25 | 517 | 517 | 531,941 |
| 2025-08-14 | PWR | 379.7 | 382.24 | 374.94 | 377.25 | 377.25 | 919,718 |
| 2025-08-14 | SIG | 80.72 | 82.31 | 79.92 | 81.94 | 81.94 | 605,714 |
| 2025-08-14 | MDLZ | 60.47 | 60.61 | 59.79 | 59.89 | 59.89 | 5.696e+6 |
| 2025-08-14 | PLL | 9.24 | 9.79 | 9.24 | 9.68 | 9.68 | 313,440 |
| 2025-08-14 | TAP | 49.87 | 50.09 | 49.06 | 49.71 | 49.71 | 1.661e+6 |