Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110351–110400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | GPC | 131.79 | 135.2 | 131.41 | 134.73 | 134.73 | 1.322e+6 |
| 2025-08-13 | CTRA | 23.46 | 23.77 | 23.37 | 23.62 | 23.62 | 4.694e+6 |
| 2025-08-13 | INFO | 22.88 | 22.89 | 22.77 | 22.86 | 22.86 | 1,839 |
| 2025-08-13 | CBOE | 244.29 | 246.4 | 243.16 | 243.4 | 243.4 | 772,583 |
| 2025-08-13 | FSLR | 185.36 | 192.54 | 183.2 | 184.84 | 184.84 | 2.838e+6 |
| 2025-08-13 | IVZ | 20.34 | 20.82 | 20.32 | 20.79 | 20.79 | 5.014e+6 |
| 2025-08-13 | COR | 289.1 | 291.36 | 286.91 | 288.85 | 288.85 | 1.354e+6 |
| 2025-08-13 | LRCX | 105.99 | 106.98 | 104.95 | 106.23 | 106.23 | 1.212e+7 |
| 2025-08-13 | APH | 111.53 | 111.76 | 107.1 | 109.25 | 109.25 | 9.872e+6 |
| 2025-08-13 | GIS | 47.03 | 47.82 | 46.89 | 47.63 | 47.63 | 4.114e+6 |
| 2025-08-13 | IDXX | 651.15 | 665.03 | 648.92 | 663.92 | 663.92 | 566,491 |
| 2025-08-13 | EQT | 51.4 | 51.67 | 50.6 | 51.05 | 51.05 | 7.804e+6 |
| 2025-08-13 | J | 148.31 | 150.83 | 148.03 | 150.61 | 150.61 | 637,800 |
| 2025-08-13 | HLT | 267.9 | 272.91 | 267.02 | 272.29 | 272.29 | 1.763e+6 |
| 2025-08-13 | HD | 392.06 | 400.24 | 391.34 | 399.61 | 399.61 | 5.188e+6 |
| 2025-08-13 | GWW | 954.89 | 976.4 | 952.58 | 975.92 | 975.92 | 306,800 |
| 2025-08-13 | ETN | 361.09 | 362.08 | 348.78 | 354.44 | 354.44 | 2.752e+6 |
| 2025-08-13 | EFX | 240.41 | 251.37 | 239.44 | 250.66 | 250.66 | 1.692e+6 |
| 2025-08-13 | CHD | 90.96 | 93.16 | 90.85 | 92.48 | 92.48 | 2.391e+6 |
| 2025-08-13 | INTC | 21.62 | 22.3 | 21.36 | 22.22 | 22.22 | 8.602e+7 |
| 2025-08-13 | LUMN | 3.96 | 4.34 | 3.94 | 4.31 | 4.31 | 1.442e+7 |
| 2025-08-13 | EMC | 29.72 | 29.78 | 29.64 | 29.72 | 29.72 | 12,800 |
| 2025-08-13 | JBHT | 142.25 | 145.13 | 141.27 | 144.91 | 144.91 | 1.002e+6 |
| 2025-08-13 | CNC | 26.4 | 27.18 | 26.23 | 27.07 | 27.07 | 1.417e+7 |
| 2025-08-13 | CRH | 111.41 | 112.38 | 110.06 | 112.08 | 112.08 | 5.808e+6 |
| 2025-08-13 | FTNT | 79.88 | 80.1 | 78.05 | 79.33 | 79.33 | 1.413e+7 |
| 2025-08-13 | EPAM | 153.4 | 160.88 | 153.27 | 160.8 | 160.8 | 732,780 |
| 2025-08-13 | FTI | 34.98 | 35.26 | 34.62 | 34.88 | 34.88 | 2.006e+6 |
| 2025-08-13 | GNRC | 199.9 | 203.25 | 197.33 | 202.85 | 202.85 | 974,228 |
| 2025-08-13 | APD | 284.07 | 288.39 | 283.01 | 288.35 | 288.35 | 902,500 |
| 2025-08-13 | GME | 22.95 | 23.21 | 22.81 | 23.02 | 23.02 | 5.349e+6 |
| 2025-08-13 | GL | 138.92 | 139.37 | 136.61 | 138.14 | 138.14 | 701,627 |
| 2025-08-13 | GNW | 8.49 | 8.59 | 8.41 | 8.58 | 8.58 | 6.966e+6 |
| 2025-08-13 | BXP | 61.64 | 63.56 | 61.59 | 63.36 | 63.36 | 1.183e+6 |
| 2025-08-13 | AEE | 99.1 | 100.1 | 98.75 | 100.08 | 100.08 | 967,523 |
| 2025-08-13 | ETSY | 66.82 | 70.57 | 65.71 | 70.09 | 70.09 | 6.450e+6 |
| 2025-08-13 | FFIV | 327.83 | 327.83 | 324.05 | 325.79 | 325.79 | 492,500 |
| 2025-08-13 | FOXA | 55.79 | 58.56 | 55.72 | 58.56 | 58.56 | 4.095e+6 |
| 2025-08-13 | EXPD | 120.31 | 121.76 | 119.86 | 121.61 | 121.61 | 1.202e+6 |
| 2025-08-13 | HAS | 76.77 | 78.44 | 76.55 | 78.34 | 78.34 | 3.414e+6 |
| 2025-08-13 | GLW | 65.41 | 65.65 | 64.35 | 65.13 | 65.13 | 4.295e+6 |
| 2025-08-13 | COTY | 4.86 | 5.07 | 4.83 | 5.06 | 5.06 | 6.000e+6 |
| 2025-08-13 | CDNS | 356.04 | 356.4 | 346.09 | 349.12 | 349.12 | 1.209e+6 |
| 2025-08-13 | HBAN | 16.08 | 16.28 | 16.02 | 16.26 | 16.26 | 2.308e+7 |
| 2025-08-13 | EVRG | 70.23 | 70.87 | 69.94 | 70.73 | 70.73 | 1.439e+6 |
| 2025-08-13 | HRL | 27.66 | 28.02 | 27.52 | 27.86 | 27.86 | 2.638e+6 |
| 2025-08-13 | APA | 19.75 | 20.16 | 19.66 | 20.01 | 20.01 | 7.861e+6 |
| 2025-08-13 | LKQ | 28.96 | 30.55 | 28.9 | 30.43 | 30.43 | 4.305e+6 |
| 2025-08-13 | CPB | 30.64 | 31.38 | 30.38 | 31.12 | 31.12 | 3.756e+6 |
| 2025-08-13 | MA | 574.71 | 577.64 | 571.44 | 575.28 | 575.28 | 2.353e+6 |