Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111001–111050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | COHR | 114.6 | 118 | 114.26 | 116.56 | 116.56 | 4.019e+6 |
| 2025-08-12 | HUM | 263.78 | 272.36 | 262.7 | 271.68 | 271.68 | 1.547e+6 |
| 2025-08-12 | HOG | 23.81 | 24.98 | 23.59 | 24.97 | 24.97 | 2.415e+6 |
| 2025-08-12 | GEN | 30.09 | 31.28 | 30.09 | 31.25 | 31.25 | 5.032e+6 |
| 2025-08-12 | COIN | 329.35 | 329.86 | 314.16 | 322.62 | 322.62 | 9.986e+6 |
| 2025-08-12 | CMI | 383.61 | 392.79 | 382.23 | 392.76 | 392.76 | 774,653 |
| 2025-08-12 | ATO | 162.52 | 163.25 | 161.03 | 163.02 | 163.02 | 1.007e+6 |
| 2025-08-12 | CDNS | 349.09 | 353.66 | 345.48 | 353.61 | 353.61 | 1.263e+6 |
| 2025-08-12 | HOLX | 67.89 | 68.08 | 67.39 | 67.95 | 67.95 | 1.162e+6 |
| 2025-08-12 | EW | 77.74 | 78.04 | 76.07 | 76.93 | 76.93 | 3.631e+6 |
| 2025-08-12 | COO | 71.22 | 72.83 | 70.79 | 72.69 | 72.69 | 1.469e+6 |
| 2025-08-12 | FAST | 47.25 | 47.77 | 46.8 | 47.68 | 47.68 | 4.588e+6 |
| 2025-08-12 | HUBB | 417.88 | 430.46 | 416.23 | 428.26 | 428.26 | 414,539 |
| 2025-08-12 | CRL | 149.03 | 154.01 | 149.03 | 152.75 | 152.75 | 1.040e+6 |
| 2025-08-12 | LLY | 635 | 641.63 | 624.97 | 634.93 | 634.93 | 6.925e+6 |
| 2025-08-12 | INFO | 22.71 | 22.78 | 22.69 | 22.78 | 22.78 | 2,300 |
| 2025-08-12 | ES | 62.82 | 62.97 | 62.26 | 62.94 | 62.94 | 1.784e+6 |
| 2025-08-12 | IR | 77.02 | 79.16 | 76.72 | 78.35 | 78.35 | 2.760e+6 |
| 2025-08-12 | HPE | 20.53 | 21.05 | 20.37 | 20.94 | 20.94 | 1.706e+7 |
| 2025-08-12 | UNM | 68.72 | 69.34 | 68.6 | 69.08 | 69.08 | 1.094e+6 |
| 2025-08-12 | MAT | 17.5 | 17.96 | 17.41 | 17.94 | 17.94 | 4.597e+6 |
| 2025-08-12 | UNP | 216.53 | 217.42 | 214.44 | 215.05 | 215.05 | 3.224e+6 |
| 2025-08-12 | MBC | 11.92 | 12.61 | 11.81 | 12.47 | 12.47 | 3.181e+6 |
| 2025-08-12 | UPS | 81.06 | 82.61 | 80.94 | 81.81 | 81.81 | 7.324e+6 |
| 2025-08-12 | MCD | 299.96 | 300.28 | 294.77 | 296.49 | 296.49 | 3.440e+6 |
| 2025-08-12 | PODD | 305.12 | 309.79 | 302.41 | 309.63 | 309.63 | 723,142 |
| 2025-08-12 | MCHP | 60.31 | 64.75 | 60.05 | 62.8 | 62.8 | 1.268e+7 |
| 2025-08-12 | NBR | 34.58 | 36.09 | 33.9 | 35.41 | 35.41 | 337,230 |
| 2025-08-12 | MCK | 664.78 | 664.78 | 635.12 | 657.06 | 657.06 | 1.644e+6 |
| 2025-08-12 | XEL | 71.2 | 71.2 | 69.78 | 70.75 | 70.75 | 3.137e+6 |
| 2025-08-12 | MCO | 508.8 | 515 | 508.45 | 511.77 | 511.77 | 588,700 |
| 2025-08-12 | PSKY | 10.11 | 11.17 | 10.02 | 10.84 | 10.84 | 3.041e+7 |
| 2025-08-12 | MDLZ | 59.98 | 60.23 | 59.59 | 59.82 | 59.82 | 7.374e+6 |
| 2025-08-12 | UAL | 91.99 | 98.85 | 91.84 | 98.47 | 98.47 | 1.155e+7 |
| 2025-08-12 | MDT | 90.73 | 91.01 | 89.37 | 89.99 | 89.99 | 5.445e+6 |
| 2025-08-12 | SYF | 69.15 | 71.53 | 69.02 | 71.48 | 71.48 | 4.517e+6 |
| 2025-08-12 | MET | 74.14 | 75.22 | 73.98 | 74.9 | 74.9 | 4.008e+6 |
| 2025-08-12 | WU | 7.7 | 7.76 | 7.61 | 7.7 | 7.7 | 8.307e+6 |
| 2025-08-12 | META | 771.19 | 791.81 | 770.62 | 788.15 | 788.15 | 1.458e+7 |
| 2025-08-12 | WYNN | 108.44 | 111.54 | 107.87 | 111.46 | 111.46 | 1.516e+6 |
| 2025-08-12 | MGM | 34.61 | 35.62 | 34.52 | 35.4 | 35.4 | 4.360e+6 |
| 2025-08-12 | UHS | 172.19 | 175.26 | 171.96 | 174.7 | 174.7 | 605,709 |
| 2025-08-12 | MHK | 120.89 | 126.13 | 120.16 | 125.77 | 125.77 | 869,100 |
| 2025-08-12 | NCLH | 23.96 | 24.45 | 23.91 | 24.24 | 24.24 | 1.448e+7 |
| 2025-08-12 | MKC | 67.79 | 68.2 | 66.89 | 67.54 | 67.54 | 2.360e+6 |
| 2025-08-12 | PLTR | 184.7 | 190 | 182.1 | 186.97 | 186.97 | 5.498e+7 |
| 2025-08-12 | MKTX | 185.81 | 187.38 | 182.91 | 184.78 | 184.78 | 632,400 |
| 2025-08-12 | SRE | 79.32 | 80.38 | 79.01 | 80.35 | 80.35 | 2.601e+6 |
| 2025-08-12 | MLM | 598.11 | 614.98 | 596.47 | 613.02 | 613.02 | 477,945 |
| 2025-08-12 | V | 333.16 | 336.59 | 332.77 | 334.69 | 334.69 | 5.685e+6 |