Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110951–111000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | ITW | 253.51 | 256.11 | 252.75 | 255.6 | 255.6 | 637,800 |
| 2025-08-12 | AES | 12.4 | 12.58 | 12.3 | 12.44 | 12.44 | 5.916e+6 |
| 2025-08-12 | LW | 50.47 | 52.28 | 50.29 | 51.76 | 51.76 | 1.800e+6 |
| 2025-08-12 | AFL | 102.32 | 102.6 | 101.34 | 101.38 | 101.38 | 3.231e+6 |
| 2025-08-12 | COF | 207.23 | 213.99 | 206.5 | 213.59 | 213.59 | 3.251e+6 |
| 2025-08-12 | AIG | 77.56 | 77.68 | 76.69 | 77.17 | 77.17 | 5.094e+6 |
| 2025-08-12 | FDX | 223.51 | 229.97 | 222.57 | 226.87 | 226.87 | 1.921e+6 |
| 2025-08-12 | AIV | 4.13 | 4.19 | 4.03 | 4.09 | 4.09 | 6.118e+6 |
| 2025-08-12 | EXC | 44.1 | 44.1 | 43.31 | 43.85 | 43.85 | 5.345e+6 |
| 2025-08-12 | AIZ | 205.76 | 207.13 | 204.42 | 207 | 207 | 404,200 |
| 2025-08-12 | CMG | 42.75 | 43.19 | 42.43 | 42.83 | 42.83 | 1.746e+7 |
| 2025-08-12 | AJG | 286.83 | 288.93 | 284.57 | 288.37 | 288.37 | 1.276e+6 |
| 2025-08-12 | FE | 42.12 | 42.36 | 41.91 | 42.34 | 42.34 | 3.567e+6 |
| 2025-08-12 | AKAM | 70.64 | 72 | 70.42 | 71.97 | 71.97 | 2.879e+6 |
| 2025-08-12 | IP | 45.17 | 46.32 | 44.73 | 46.16 | 46.16 | 4.779e+6 |
| 2025-08-12 | ALB | 77.39 | 79.71 | 74.62 | 77.13 | 77.13 | 5.416e+6 |
| 2025-08-12 | HOOD | 115.04 | 117.7 | 113.18 | 114.09 | 114.09 | 3.153e+7 |
| 2025-08-12 | ALGN | 135.03 | 141.32 | 134.36 | 140.49 | 140.49 | 1.689e+6 |
| 2025-08-12 | CPRT | 46.76 | 47.3 | 46.12 | 47.2 | 47.2 | 5.769e+6 |
| 2025-08-12 | ALK | 52 | 56.59 | 51.91 | 56.22 | 56.22 | 3.271e+6 |
| 2025-08-12 | COP | 91.35 | 93.66 | 90.51 | 91.54 | 91.54 | 7.527e+6 |
| 2025-08-12 | ALLE | 163.25 | 165.11 | 161.86 | 164.8 | 164.8 | 749,800 |
| 2025-08-12 | CMS | 71.38 | 71.44 | 70.7 | 71.17 | 71.17 | 2.584e+6 |
| 2025-08-12 | AMAT | 184.38 | 188.35 | 182.94 | 187.08 | 187.08 | 5.918e+6 |
| 2025-08-12 | FBIN | 54.78 | 56.09 | 53.95 | 56.02 | 56.02 | 1.853e+6 |
| 2025-08-12 | AMCR | 46.24 | 46.77 | 46.2 | 46.77 | 46.77 | 4.130e+6 |
| 2025-08-12 | IRM | 87.82 | 89.79 | 87.46 | 89.72 | 89.72 | 1.218e+6 |
| 2025-08-12 | AMD | 173.32 | 175.16 | 168.5 | 174.95 | 174.95 | 5.234e+7 |
| 2025-08-12 | CPT | 100.87 | 101.74 | 100.24 | 101.67 | 101.67 | 787,014 |
| 2025-08-12 | AME | 182.12 | 184.13 | 181.22 | 184.05 | 184.05 | 1.051e+6 |
| 2025-08-12 | APO | 141.83 | 144.42 | 140.29 | 142.33 | 142.33 | 2.914e+6 |
| 2025-08-12 | AMG | 215.54 | 219.87 | 215.54 | 219.68 | 219.68 | 151,911 |
| 2025-08-12 | F | 10.81 | 10.93 | 10.74 | 10.86 | 10.86 | 6.402e+7 |
| 2025-08-12 | AMT | 200.38 | 200.99 | 197.53 | 198.89 | 198.89 | 1.757e+6 |
| 2025-08-12 | LOW | 238.52 | 241.89 | 237.54 | 241.41 | 241.41 | 2.973e+6 |
| 2025-08-12 | AMTM | 25.78 | 26 | 25.5 | 25.65 | 25.65 | 1.453e+6 |
| 2025-08-12 | INCY | 79.44 | 81.82 | 79.33 | 81.61 | 81.61 | 1.810e+6 |
| 2025-08-12 | AMZN | 222.23 | 223.5 | 219.05 | 221.47 | 221.47 | 3.725e+7 |
| 2025-08-12 | HBI | 6.7 | 6.75 | 5.81 | 6.18 | 6.18 | 6.942e+7 |
| 2025-08-12 | AN | 200.18 | 205.47 | 199.02 | 205.37 | 205.37 | 403,159 |
| 2025-08-12 | JNJ | 170.74 | 171.48 | 168.59 | 169.54 | 169.54 | 7.917e+6 |
| 2025-08-12 | ANET | 138.54 | 141.45 | 138.2 | 141.25 | 141.25 | 7.461e+6 |
| 2025-08-12 | AMGN | 277.15 | 277.9 | 274.35 | 276.66 | 276.66 | 2.200e+6 |
| 2025-08-12 | AON | 365.93 | 366.11 | 357.75 | 361.29 | 361.29 | 2.994e+6 |
| 2025-08-12 | ABBV | 193.5 | 195.39 | 192.49 | 194.04 | 194.04 | 3.050e+6 |
| 2025-08-12 | AOS | 69.61 | 70.29 | 69.24 | 70.2 | 70.2 | 946,293 |
| 2025-08-12 | GDDY | 134.67 | 141.73 | 134.18 | 140.41 | 140.41 | 3.412e+6 |
| 2025-08-12 | AVB | 179.94 | 181.56 | 178.9 | 181.46 | 181.46 | 701,800 |
| 2025-08-12 | DRI | 198.53 | 200.8 | 198.31 | 200.43 | 200.43 | 675,628 |
| 2025-08-12 | AVGO | 304.88 | 311.65 | 302.93 | 311.04 | 311.04 | 1.762e+7 |