Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110251–110300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | LNT | 63.38 | 63.91 | 63.14 | 63.88 | 63.88 | 1.218e+6 |
| 2025-08-13 | GPN | 82.03 | 85.73 | 81.95 | 85.66 | 85.66 | 2.840e+6 |
| 2025-08-13 | FAST | 47.65 | 48.47 | 47.59 | 48.42 | 48.42 | 4.834e+6 |
| 2025-08-13 | ILMN | 98.2 | 101.37 | 98.02 | 101.11 | 101.11 | 1.671e+6 |
| 2025-08-13 | APP | 470.38 | 472.05 | 438.77 | 446.4 | 446.4 | 6.334e+6 |
| 2025-08-13 | BAC | 46.9 | 46.98 | 46.22 | 46.47 | 46.47 | 2.947e+7 |
| 2025-08-13 | HON | 212.73 | 215.25 | 212.57 | 215.05 | 215.05 | 3.628e+6 |
| 2025-08-13 | ESS | 247.58 | 251.49 | 245.74 | 251 | 251 | 382,531 |
| 2025-08-13 | EXPE | 202.83 | 209.08 | 201.36 | 208.48 | 208.48 | 2.412e+6 |
| 2025-08-13 | ARES | 189.2 | 190.2 | 182.49 | 185.99 | 185.99 | 1.194e+6 |
| 2025-08-13 | LNC | 38.5 | 39.29 | 38.3 | 39.23 | 39.23 | 2.015e+6 |
| 2025-08-13 | FRT | 89.86 | 91.64 | 89.17 | 91.49 | 91.49 | 738,360 |
| 2025-08-13 | ETR | 88.97 | 89.31 | 88.1 | 89.29 | 89.29 | 1.790e+6 |
| 2025-08-13 | AZO | 4,022.92 | 4,049.62 | 4,013.15 | 4,036.43 | 4,036.43 | 108,337 |
| 2025-08-13 | EOG | 114.89 | 116.32 | 114.38 | 116.32 | 116.32 | 2.951e+6 |
| 2025-08-13 | DNB | 9.1 | 9.11 | 9.09 | 9.1 | 9.1 | 3.265e+6 |
| 2025-08-13 | FCX | 42.3 | 42.74 | 41.84 | 42.39 | 42.39 | 1.312e+7 |
| 2025-08-13 | DUK | 120.19 | 121.52 | 119.77 | 121.47 | 121.47 | 3.009e+6 |
| 2025-08-13 | MAC | 16.86 | 17.43 | 16.74 | 17.39 | 17.39 | 2.454e+6 |
| 2025-08-13 | EW | 77.2 | 78.02 | 76.62 | 77.68 | 77.68 | 3.477e+6 |
| 2025-08-13 | GEN | 31.31 | 31.62 | 31.26 | 31.56 | 31.56 | 5.408e+6 |
| 2025-08-13 | FOX | 50.73 | 53.22 | 50.73 | 53.22 | 53.22 | 840,625 |
| 2025-08-13 | EXE | 94.24 | 94.42 | 92.16 | 93.47 | 93.47 | 4.754e+6 |
| 2025-08-13 | AMGN | 277 | 281.13 | 276.39 | 280.89 | 280.89 | 1.785e+6 |
| 2025-08-13 | IR | 78.64 | 80.73 | 77.81 | 80.69 | 80.69 | 3.312e+6 |
| 2025-08-13 | FANG | 134.53 | 136.65 | 134.24 | 136.46 | 136.46 | 1.946e+6 |
| 2025-08-13 | EQR | 60.76 | 61.91 | 60.57 | 61.87 | 61.87 | 1.711e+6 |
| 2025-08-13 | HST | 15.17 | 15.49 | 15.09 | 15.44 | 15.44 | 9.494e+6 |
| 2025-08-13 | HAL | 20.51 | 20.82 | 20.39 | 20.81 | 20.81 | 9.061e+6 |
| 2025-08-13 | LUV | 30.19 | 30.71 | 29.97 | 30.53 | 30.53 | 7.877e+6 |
| 2025-08-13 | GM | 54.11 | 55.41 | 53.79 | 55.2 | 55.2 | 6.942e+6 |
| 2025-08-13 | CMI | 393.1 | 401.94 | 389.58 | 400.38 | 400.38 | 983,808 |
| 2025-08-13 | FDS | 367.31 | 374.01 | 362.96 | 371.69 | 371.69 | 543,000 |
| 2025-08-13 | EQIX | 770.47 | 776.34 | 765.58 | 766.56 | 766.56 | 420,488 |
| 2025-08-13 | DXC | 13.35 | 13.95 | 13.29 | 13.89 | 13.89 | 1.493e+6 |
| 2025-08-13 | HWM | 181.28 | 181.52 | 172.25 | 176.52 | 176.52 | 3.175e+6 |
| 2025-08-13 | LMT | 423.92 | 434.63 | 422.84 | 433.77 | 433.77 | 1.891e+6 |
| 2025-08-13 | ALL | 204.27 | 206.91 | 203.73 | 205.77 | 205.77 | 975,631 |
| 2025-08-13 | HII | 266.5 | 268.1 | 262.42 | 266.09 | 266.09 | 337,800 |
| 2025-08-13 | FLR | 43.58 | 43.65 | 41.91 | 42.65 | 42.65 | 3.976e+6 |
| 2025-08-13 | CPRI | 21.09 | 22.18 | 20.33 | 22.03 | 22.03 | 6.881e+6 |
| 2025-08-13 | CRL | 153.34 | 155.43 | 151.56 | 155 | 155 | 2.209e+6 |
| 2025-08-13 | KLAC | 933.98 | 946.25 | 931.55 | 943.4 | 943.4 | 900,843 |
| 2025-08-13 | EMR | 131.36 | 132.98 | 130.9 | 132.79 | 132.79 | 3.274e+6 |
| 2025-08-13 | GRMN | 231.24 | 233.95 | 230.45 | 233.79 | 233.79 | 768,144 |
| 2025-08-13 | CRM | 231.64 | 235.96 | 228.26 | 235.64 | 235.64 | 1.021e+7 |
| 2025-08-13 | LULU | 195.61 | 200.83 | 192.85 | 200.49 | 200.49 | 4.239e+6 |
| 2025-08-13 | CZR | 24.57 | 25.83 | 24.4 | 25.74 | 25.74 | 7.183e+6 |
| 2025-08-13 | LH | 267.48 | 270.56 | 265.95 | 270.44 | 270.44 | 532,100 |
| 2025-08-13 | CHRW | 117.77 | 119.56 | 116.76 | 119.51 | 119.51 | 1.722e+6 |