Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110001–110050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | ETSY | 69.1 | 69.56 | 67.27 | 68.21 | 68.21 | 3.926e+6 |
| 2025-08-14 | GME | 22.84 | 22.91 | 22.57 | 22.89 | 22.89 | 4.780e+6 |
| 2025-08-14 | IDXX | 664.11 | 664.11 | 648.17 | 653.95 | 653.95 | 504,700 |
| 2025-08-14 | J | 149.79 | 149.85 | 146.57 | 146.8 | 146.8 | 739,200 |
| 2025-08-14 | COR | 286.52 | 295.19 | 286.52 | 292.65 | 292.65 | 1.248e+6 |
| 2025-08-14 | HD | 393.74 | 396.11 | 391.94 | 392.88 | 392.88 | 3.600e+6 |
| 2025-08-14 | GWW | 972.4 | 976.47 | 964.42 | 968.46 | 968.46 | 210,419 |
| 2025-08-14 | FICO | 1,327.52 | 1,334.94 | 1,300 | 1,318.18 | 1,318.18 | 461,165 |
| 2025-08-14 | CL | 84.05 | 84.18 | 82.88 | 83.07 | 83.07 | 3.497e+6 |
| 2025-08-14 | EQIX | 759.42 | 761.53 | 747.99 | 758.13 | 758.13 | 506,908 |
| 2025-08-14 | HRL | 27.78 | 27.85 | 27.22 | 27.22 | 27.22 | 3.234e+6 |
| 2025-08-14 | JBHT | 143.04 | 143.81 | 141.25 | 143.52 | 143.52 | 745,000 |
| 2025-08-14 | HII | 265.73 | 268.31 | 263.83 | 264.15 | 264.15 | 236,920 |
| 2025-08-14 | LKQ | 30.13 | 30.71 | 29.88 | 30.58 | 30.58 | 3.282e+6 |
| 2025-08-14 | GNRC | 200.38 | 202.37 | 196.82 | 198.97 | 198.97 | 789,824 |
| 2025-08-14 | DRI | 201.53 | 202.11 | 199.3 | 201.34 | 201.34 | 744,402 |
| 2025-08-14 | FRT | 90.47 | 91.27 | 89.93 | 90.67 | 90.67 | 730,231 |
| 2025-08-14 | FSLR | 182.19 | 183.04 | 176.47 | 180.05 | 180.05 | 2.515e+6 |
| 2025-08-14 | HLT | 270.8 | 271.07 | 268.86 | 269.78 | 269.78 | 1.065e+6 |
| 2025-08-14 | EMC | 29.37 | 29.44 | 29.33 | 29.37 | 29.37 | 7,000 |
| 2025-08-14 | AEE | 100.02 | 100.31 | 99.12 | 99.31 | 99.31 | 1.463e+6 |
| 2025-08-14 | APH | 108.44 | 110.25 | 108.2 | 110.16 | 110.16 | 6.247e+6 |
| 2025-08-14 | GS | 731.28 | 736.64 | 725.65 | 735.69 | 735.69 | 1.372e+6 |
| 2025-08-14 | CAT | 406.4 | 416.27 | 404.11 | 414.54 | 414.54 | 3.676e+6 |
| 2025-08-14 | EFX | 248.33 | 250.04 | 244.94 | 245.48 | 245.48 | 1.088e+6 |
| 2025-08-14 | DOC | 16 | 16.2 | 15.93 | 16.08 | 16.08 | 5.526e+6 |
| 2025-08-14 | FTI | 35.12 | 35.66 | 34.6 | 35.46 | 35.46 | 2.579e+6 |
| 2025-08-14 | IPGP | 78.93 | 79.8 | 78.02 | 79.46 | 79.46 | 187,800 |
| 2025-08-14 | FOSL | 1.95 | 2.39 | 1.89 | 2.35 | 2.35 | 4.450e+6 |
| 2025-08-14 | EOG | 115.65 | 116.86 | 115.12 | 116.63 | 116.63 | 2.247e+6 |
| 2025-08-14 | KIM | 20.6 | 20.66 | 20.29 | 20.44 | 20.44 | 3.787e+6 |
| 2025-08-14 | FAST | 48.35 | 48.44 | 47.9 | 47.91 | 47.91 | 5.338e+6 |
| 2025-08-14 | EPAM | 158.77 | 161.15 | 157.01 | 159.3 | 159.3 | 685,521 |
| 2025-08-14 | IVZ | 20.62 | 20.86 | 20.49 | 20.82 | 20.82 | 3.770e+6 |
| 2025-08-14 | HAS | 77.57 | 78.84 | 77.14 | 78.57 | 78.57 | 1.945e+6 |
| 2025-08-14 | HSY | 174.08 | 175.77 | 172.43 | 175.02 | 175.02 | 1.291e+6 |
| 2025-08-14 | GLW | 64.71 | 65.45 | 64.28 | 65.15 | 65.15 | 3.609e+6 |
| 2025-08-14 | MA | 574.86 | 581.76 | 572.9 | 581.12 | 581.12 | 2.642e+6 |
| 2025-08-14 | ARES | 185.22 | 186.98 | 183.89 | 185.52 | 185.52 | 885,722 |
| 2025-08-14 | HBAN | 16.15 | 16.36 | 16.02 | 16.35 | 16.35 | 2.139e+7 |
| 2025-08-14 | FIX | 692.24 | 707.13 | 687.19 | 688.8 | 688.8 | 432,748 |
| 2025-08-14 | CPAY | 315.27 | 321 | 312.03 | 320.23 | 320.23 | 634,200 |
| 2025-08-14 | FLR | 42.5 | 42.53 | 41.35 | 41.55 | 41.55 | 3.881e+6 |
| 2025-08-14 | EVRG | 70.74 | 70.84 | 70.23 | 70.29 | 70.29 | 1.885e+6 |
| 2025-08-14 | GIS | 47.45 | 47.72 | 47.11 | 47.57 | 47.57 | 4.986e+6 |
| 2025-08-14 | FMC | 35.84 | 36.27 | 35.37 | 36.26 | 36.26 | 1.356e+6 |
| 2025-08-13 | MAT | 18.02 | 18.3 | 17.89 | 18.27 | 18.27 | 3.924e+6 |
| 2025-08-13 | MBC | 12.55 | 13.33 | 12.51 | 13.28 | 13.28 | 3.218e+6 |
| 2025-08-13 | SBAC | 213.28 | 215.57 | 213.1 | 214.34 | 214.34 | 929,609 |
| 2025-08-13 | SCHW | 98.01 | 98.45 | 94.35 | 94.66 | 94.66 | 1.246e+7 |