Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109851–109900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | LRCX | 105.7 | 107.51 | 105.09 | 106.87 | 106.87 | 1.116e+7 |
| 2025-08-14 | HOOD | 107.88 | 111.46 | 106.31 | 110.71 | 110.71 | 3.440e+7 |
| 2025-08-14 | CPRT | 47.51 | 47.58 | 46.83 | 46.86 | 46.86 | 4.933e+6 |
| 2025-08-14 | COP | 92.52 | 92.7 | 91.25 | 92.57 | 92.57 | 1.006e+7 |
| 2025-08-14 | CMS | 71.56 | 71.73 | 70.69 | 70.95 | 70.95 | 2.263e+6 |
| 2025-08-14 | FBIN | 57.81 | 58.33 | 57.16 | 57.65 | 57.65 | 1.635e+6 |
| 2025-08-14 | IRM | 90.81 | 90.83 | 88.03 | 88.99 | 88.99 | 1.509e+6 |
| 2025-08-14 | CPT | 102.75 | 103.25 | 102.1 | 102.81 | 102.81 | 892,700 |
| 2025-08-14 | APO | 137.84 | 139.11 | 136.85 | 138.47 | 138.47 | 2.563e+6 |
| 2025-08-14 | F | 10.91 | 11.06 | 10.84 | 11.05 | 11.05 | 5.247e+7 |
| 2025-08-14 | INCY | 84.75 | 86.5 | 84.41 | 86.16 | 86.16 | 1.838e+6 |
| 2025-08-14 | LOW | 248.45 | 250.2 | 248.02 | 249.48 | 249.48 | 3.635e+6 |
| 2025-08-14 | DLR | 163.57 | 163.97 | 160.82 | 162.64 | 162.64 | 1.313e+6 |
| 2025-08-14 | JNJ | 171.04 | 172.42 | 169.48 | 171.44 | 171.44 | 8.242e+6 |
| 2025-08-14 | AXP | 303.14 | 305.53 | 300.13 | 305.31 | 305.31 | 2.108e+6 |
| 2025-08-14 | HBI | 6.35 | 6.65 | 6.32 | 6.45 | 6.45 | 3.496e+7 |
| 2025-08-14 | GDDY | 144.67 | 146.19 | 141.4 | 143.63 | 143.63 | 3.028e+6 |
| 2025-08-14 | HPQ | 25.68 | 26.01 | 25.63 | 25.93 | 25.93 | 6.545e+6 |
| 2025-08-14 | HRB | 48.26 | 49.18 | 46.86 | 47.84 | 47.84 | 3.343e+6 |
| 2025-08-14 | EL | 91.32 | 91.32 | 87.23 | 88.55 | 88.55 | 4.714e+6 |
| 2025-08-14 | ALL | 205.61 | 206.67 | 204.31 | 205.66 | 205.66 | 879,334 |
| 2025-08-14 | CPB | 31.03 | 31.12 | 30.43 | 30.98 | 30.98 | 3.988e+6 |
| 2025-08-14 | KKR | 145.19 | 146.09 | 144.21 | 145.29 | 145.29 | 2.669e+6 |
| 2025-08-14 | HCA | 388.5 | 393.31 | 386.95 | 391.78 | 391.78 | 912,000 |
| 2025-08-14 | LVS | 53.01 | 53.49 | 52.84 | 53.31 | 53.31 | 3.813e+6 |
| 2025-08-14 | FISV | 134 | 134.73 | 132.67 | 134.62 | 134.62 | 4.159e+6 |
| 2025-08-14 | AZO | 4,030.86 | 4,041.1 | 3,989.53 | 3,992.48 | 3,992.48 | 80,540 |
| 2025-08-14 | GPN | 84.21 | 86.91 | 83.66 | 86.39 | 86.39 | 3.256e+6 |
| 2025-08-14 | BSX | 102.64 | 104.33 | 102.11 | 104.15 | 104.15 | 7.246e+6 |
| 2025-08-14 | BAC | 46.33 | 46.96 | 46.13 | 46.94 | 46.94 | 2.107e+7 |
| 2025-08-14 | GILD | 117.53 | 118.21 | 115.88 | 116.76 | 116.76 | 5.462e+6 |
| 2025-08-14 | AMGN | 280.45 | 283.03 | 279.02 | 281.82 | 281.82 | 1.933e+6 |
| 2025-08-14 | APP | 434.58 | 445 | 426 | 433.34 | 433.34 | 5.005e+6 |
| 2025-08-14 | LULU | 196.9 | 197.02 | 192.35 | 195.19 | 195.19 | 4.102e+6 |
| 2025-08-14 | MAS | 72.51 | 72.66 | 71.86 | 72.54 | 72.54 | 2.144e+6 |
| 2025-08-14 | ICE | 179.99 | 181.5 | 179.36 | 181.05 | 181.05 | 6.080e+6 |
| 2025-08-14 | FLS | 52.77 | 53.06 | 52.29 | 52.49 | 52.49 | 1.306e+6 |
| 2025-08-14 | LITE | 117.31 | 121.99 | 112.56 | 114.62 | 114.62 | 5.324e+6 |
| 2025-08-14 | FOX | 52.62 | 54.08 | 52.5 | 54.01 | 54.01 | 897,500 |
| 2025-08-14 | MAC | 17.2 | 17.2 | 16.86 | 16.92 | 16.92 | 2.552e+6 |
| 2025-08-14 | LNT | 63.95 | 64.43 | 63.18 | 63.24 | 63.24 | 2.289e+6 |
| 2025-08-14 | INFO | 22.84 | 22.89 | 22.84 | 22.89 | 22.89 | 729 |
| 2025-08-14 | HON | 214.41 | 214.41 | 212.64 | 213.54 | 213.54 | 2.972e+6 |
| 2025-08-14 | CBOE | 243.54 | 245.49 | 241.47 | 241.69 | 241.69 | 662,130 |
| 2025-08-14 | BIO | 284.53 | 287.26 | 280.64 | 287.21 | 287.21 | 132,041 |
| 2025-08-14 | COTY | 4.95 | 5.03 | 4.84 | 4.99 | 4.99 | 5.584e+6 |
| 2025-08-14 | GRMN | 232.77 | 234.25 | 231.81 | 232.29 | 232.29 | 671,188 |
| 2025-08-14 | DECK | 104.11 | 104.35 | 102.07 | 103.86 | 103.86 | 2.472e+6 |
| 2025-08-14 | DUK | 121.46 | 121.46 | 119.82 | 120.07 | 120.07 | 3.410e+6 |
| 2025-08-14 | ESS | 247.96 | 250.57 | 245.93 | 248.55 | 248.55 | 370,208 |