Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109901–109950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | ETR | 89.02 | 89.32 | 88.58 | 88.62 | 88.62 | 2.461e+6 |
| 2025-08-14 | CHRW | 119.07 | 120.36 | 118.19 | 120.04 | 120.04 | 1.376e+6 |
| 2025-08-14 | IBM | 233.88 | 234.62 | 231.3 | 232.76 | 232.76 | 4.557e+6 |
| 2025-08-14 | CRL | 153.47 | 155.93 | 152.75 | 155.8 | 155.8 | 831,600 |
| 2025-08-14 | FCX | 41.95 | 42.06 | 41.25 | 41.94 | 41.94 | 1.193e+7 |
| 2025-08-14 | EQR | 61.25 | 61.58 | 61.09 | 61.4 | 61.4 | 1.690e+6 |
| 2025-08-14 | LUV | 30.08 | 30.38 | 29.79 | 30.26 | 30.26 | 5.813e+6 |
| 2025-08-14 | APA | 19.9 | 20.01 | 19.52 | 19.95 | 19.95 | 6.148e+6 |
| 2025-08-14 | EW | 77.53 | 78.23 | 77.22 | 78.18 | 78.18 | 2.811e+6 |
| 2025-08-14 | BXP | 62.5 | 63.31 | 61.87 | 63.08 | 63.08 | 1.106e+6 |
| 2025-08-14 | LUMN | 4.38 | 4.38 | 4.12 | 4.34 | 4.34 | 1.246e+7 |
| 2025-08-14 | EXPE | 207.8 | 209.63 | 205.64 | 206.02 | 206.02 | 2.380e+6 |
| 2025-08-14 | CPRI | 21.24 | 21.4 | 20.81 | 21.36 | 21.36 | 3.290e+6 |
| 2025-08-14 | GEN | 31.49 | 31.49 | 30.9 | 30.92 | 30.92 | 3.558e+6 |
| 2025-08-14 | IFF | 64.4 | 64.85 | 63.94 | 64.51 | 64.51 | 2.030e+6 |
| 2025-08-14 | EXE | 93.47 | 95.77 | 92.98 | 93.46 | 93.46 | 3.627e+6 |
| 2025-08-14 | BF-B | 29.68 | 29.86 | 29.3 | 29.44 | 29.44 | 2.020e+6 |
| 2025-08-14 | K | 78.95 | 79 | 78.86 | 78.94 | 78.94 | 1.342e+6 |
| 2025-08-14 | CZR | 25.29 | 25.59 | 24.69 | 25.53 | 25.53 | 5.457e+6 |
| 2025-08-14 | LEG | 9.1 | 9.27 | 9.03 | 9.27 | 9.27 | 1.308e+6 |
| 2025-08-14 | INTC | 21.99 | 24.2 | 21.9 | 23.86 | 23.86 | 1.881e+8 |
| 2025-08-14 | EXPD | 120.83 | 120.83 | 119.2 | 119.24 | 119.24 | 1.187e+6 |
| 2025-08-14 | FFIV | 322.53 | 323.68 | 315.1 | 318.5 | 318.5 | 301,000 |
| 2025-08-14 | DNB | 9.1 | 9.11 | 9.06 | 9.09 | 9.09 | 1.082e+7 |
| 2025-08-14 | ABBV | 197.13 | 200.31 | 196.21 | 199.94 | 199.94 | 4.636e+6 |
| 2025-08-14 | CTRA | 23.71 | 24.03 | 23.46 | 23.69 | 23.69 | 8.569e+6 |
| 2025-08-14 | AMP | 503.12 | 510.87 | 498.76 | 508.55 | 508.55 | 467,390 |
| 2025-08-14 | APD | 286.1 | 286.59 | 282.62 | 286.35 | 286.35 | 1.208e+6 |
| 2025-08-14 | GT | 8.4 | 8.57 | 8.39 | 8.53 | 8.53 | 7.966e+6 |
| 2025-08-14 | LMT | 427.38 | 435.08 | 426.2 | 428.63 | 428.63 | 1.734e+6 |
| 2025-08-14 | BRK-B | 478.35 | 479.22 | 474.42 | 479.22 | 479.22 | 4.187e+6 |
| 2025-08-14 | DELL | 135.62 | 138.3 | 135.26 | 137.35 | 137.35 | 3.814e+6 |
| 2025-08-14 | GOOGL | 201.05 | 203.99 | 200.78 | 202.49 | 202.49 | 2.523e+7 |
| 2025-08-14 | LNC | 38.87 | 39.59 | 38.65 | 39.58 | 39.58 | 1.740e+6 |
| 2025-08-14 | ISRG | 482.5 | 483.6 | 473.79 | 477.08 | 477.08 | 1.895e+6 |
| 2025-08-14 | IQV | 187.81 | 189.98 | 186.76 | 189.4 | 189.4 | 946,620 |
| 2025-08-14 | EMR | 132.11 | 132.9 | 130.73 | 132.22 | 132.22 | 3.193e+6 |
| 2025-08-14 | CMI | 400.38 | 400.38 | 392.37 | 398.41 | 398.41 | 1.184e+6 |
| 2025-08-14 | IPG | 25.61 | 25.68 | 25.23 | 25.53 | 25.53 | 5.129e+6 |
| 2025-08-14 | CRH | 111.33 | 111.57 | 109.93 | 110.21 | 110.21 | 2.892e+6 |
| 2025-08-14 | CNC | 26.92 | 27.21 | 26.71 | 26.93 | 26.93 | 1.094e+7 |
| 2025-08-14 | JCI | 103.8 | 104.91 | 103.8 | 103.96 | 103.96 | 5.250e+6 |
| 2025-08-14 | FTNT | 78.05 | 78.6 | 76.82 | 77.25 | 77.25 | 1.182e+7 |
| 2025-08-14 | ILMN | 99.86 | 100.61 | 98.85 | 100.09 | 100.09 | 1.314e+6 |
| 2025-08-14 | JEF | 60.75 | 61.19 | 59.49 | 59.93 | 59.93 | 1.707e+6 |
| 2025-08-14 | EME | 603.49 | 617.23 | 603.49 | 608.85 | 608.85 | 239,208 |
| 2025-08-14 | CRM | 235.61 | 235.61 | 231.5 | 232 | 232 | 7.545e+6 |
| 2025-08-14 | FANG | 136.5 | 138.52 | 134.41 | 138.22 | 138.22 | 1.483e+6 |
| 2025-08-14 | KMI | 26.01 | 26.29 | 25.89 | 26.05 | 26.05 | 1.497e+7 |
| 2025-08-14 | JKHY | 161.09 | 161.39 | 157.37 | 157.58 | 157.58 | 1.067e+6 |