Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110451–110500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | FIS | 69.87 | 71.44 | 69.55 | 71.3 | 71.3 | 5.230e+6 |
| 2025-08-13 | ENPH | 33.25 | 34.77 | 32.86 | 34.22 | 34.22 | 6.994e+6 |
| 2025-08-13 | ARE | 70.41 | 71.88 | 69.8 | 71.6 | 71.6 | 1.498e+6 |
| 2025-08-13 | IEX | 162.24 | 167.87 | 161.87 | 167.57 | 167.57 | 1.048e+6 |
| 2025-08-13 | CNX | 28.99 | 29.41 | 28.69 | 29.06 | 29.06 | 1.603e+6 |
| 2025-08-13 | IT | 230 | 242.69 | 229.62 | 242.66 | 242.66 | 1.678e+6 |
| 2025-08-13 | HSIC | 67.6 | 69.1 | 67.23 | 68.99 | 68.99 | 1.892e+6 |
| 2025-08-13 | ITW | 256.55 | 262.43 | 255.7 | 262.31 | 262.31 | 1.131e+6 |
| 2025-08-13 | LW | 51.76 | 54 | 51.53 | 53.48 | 53.48 | 1.937e+6 |
| 2025-08-13 | COF | 214.73 | 215.57 | 212.02 | 213.83 | 213.83 | 2.952e+6 |
| 2025-08-13 | FDX | 226.46 | 227.18 | 216.61 | 226.95 | 226.95 | 3.387e+6 |
| 2025-08-13 | EXC | 43.78 | 44.48 | 43.76 | 44.46 | 44.46 | 5.882e+6 |
| 2025-08-13 | CMG | 42.82 | 43.58 | 42.4 | 43.48 | 43.48 | 1.950e+7 |
| 2025-08-13 | FE | 42.43 | 42.69 | 42.13 | 42.67 | 42.67 | 2.895e+6 |
| 2025-08-13 | IP | 46.33 | 46.59 | 45.89 | 46.43 | 46.43 | 3.675e+6 |
| 2025-08-13 | HOOD | 115.65 | 116.4 | 107.28 | 108.62 | 108.62 | 5.472e+7 |
| 2025-08-13 | CPRT | 47.27 | 47.76 | 47.1 | 47.65 | 47.65 | 4.784e+6 |
| 2025-08-13 | COP | 91.36 | 92.79 | 91.22 | 92.79 | 92.79 | 7.263e+6 |
| 2025-08-13 | CMS | 71.22 | 71.81 | 70.99 | 71.8 | 71.8 | 1.800e+6 |
| 2025-08-13 | FBIN | 56.02 | 59.44 | 56.02 | 59.27 | 59.27 | 2.230e+6 |
| 2025-08-13 | IRM | 90.03 | 91.96 | 89.94 | 91.49 | 91.49 | 1.783e+6 |
| 2025-08-13 | CPT | 101.91 | 103.92 | 101.18 | 103.76 | 103.76 | 1.113e+6 |
| 2025-08-13 | APO | 143.53 | 143.84 | 136.2 | 138.74 | 138.74 | 5.541e+6 |
| 2025-08-13 | F | 10.89 | 11.1 | 10.81 | 11.05 | 11.05 | 6.382e+7 |
| 2025-08-13 | LOW | 244 | 254.85 | 243.24 | 252.61 | 252.61 | 6.030e+6 |
| 2025-08-13 | INCY | 81.8 | 86.02 | 81.61 | 85.85 | 85.85 | 3.183e+6 |
| 2025-08-13 | HBI | 6.25 | 6.65 | 6.23 | 6.41 | 6.41 | 5.438e+7 |
| 2025-08-13 | JNJ | 169.75 | 171.26 | 169.45 | 171.14 | 171.14 | 5.879e+6 |
| 2025-08-13 | AXP | 302.3 | 305.18 | 300.05 | 304.46 | 304.46 | 2.587e+6 |
| 2025-08-13 | ABBV | 195.13 | 197.04 | 194.59 | 196.8 | 196.8 | 3.559e+6 |
| 2025-08-13 | GDDY | 141.14 | 144.12 | 140.86 | 143.32 | 143.32 | 2.916e+6 |
| 2025-08-13 | EIX | 53.74 | 54.02 | 53.34 | 53.97 | 53.97 | 2.248e+6 |
| 2025-08-13 | BF-B | 29.86 | 30.23 | 29.39 | 30.1 | 30.1 | 3.110e+6 |
| 2025-08-13 | HPQ | 25.58 | 26.31 | 25.58 | 26.13 | 26.13 | 9.408e+6 |
| 2025-08-13 | HRB | 48.99 | 49.4 | 45.54 | 48.37 | 48.37 | 6.247e+6 |
| 2025-08-13 | EL | 91.22 | 94.46 | 90.81 | 94.25 | 94.25 | 3.640e+6 |
| 2025-08-13 | AMP | 513.92 | 515.85 | 493.02 | 504.16 | 504.16 | 625,313 |
| 2025-08-13 | K | 79.02 | 79.09 | 78.86 | 79.06 | 79.06 | 1.918e+6 |
| 2025-08-13 | DECK | 104.12 | 106.83 | 103.87 | 106.48 | 106.48 | 2.223e+6 |
| 2025-08-13 | HCA | 388.88 | 390.88 | 386.85 | 388.6 | 388.6 | 1.416e+6 |
| 2025-08-13 | CAT | 412.23 | 412.59 | 407.62 | 410.76 | 410.76 | 4.403e+6 |
| 2025-08-13 | KIM | 20.51 | 20.83 | 20.39 | 20.79 | 20.79 | 3.120e+6 |
| 2025-08-13 | FISV | 132.59 | 135.29 | 132.22 | 134.29 | 134.29 | 4.260e+6 |
| 2025-08-13 | HIG | 128.31 | 129.62 | 127.8 | 129.31 | 129.31 | 1.182e+6 |
| 2025-08-13 | HUM | 273.23 | 280.12 | 272.05 | 278.64 | 278.64 | 2.065e+6 |
| 2025-08-13 | BSX | 102.8 | 103.07 | 101.62 | 102.5 | 102.5 | 5.860e+6 |
| 2025-08-13 | BIO | 276.21 | 288 | 275.21 | 287.16 | 287.16 | 206,705 |
| 2025-08-13 | GILD | 118.25 | 118.81 | 117.22 | 117.85 | 117.85 | 4.929e+6 |
| 2025-08-13 | CTVA | 71.51 | 71.87 | 70.31 | 71.8 | 71.8 | 4.694e+6 |
| 2025-08-13 | GT | 8.28 | 8.73 | 8.24 | 8.58 | 8.58 | 9.489e+6 |