Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111051–111100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | LRCX | 102.16 | 105.14 | 100.91 | 104.78 | 104.78 | 1.189e+7 |
| 2025-08-12 | C | 91.76 | 94.26 | 91.55 | 94.24 | 94.24 | 2.105e+7 |
| 2025-08-12 | APH | 109.58 | 111.28 | 109.21 | 111.26 | 111.26 | 7.076e+6 |
| 2025-08-12 | CA | 23.63 | 23.64 | 23.63 | 23.64 | 23.64 | 2,900 |
| 2025-08-12 | LKQ | 28.23 | 29.06 | 28.16 | 28.9 | 28.9 | 2.335e+6 |
| 2025-08-12 | CAG | 18.13 | 18.45 | 18.06 | 18.28 | 18.28 | 1.251e+7 |
| 2025-08-12 | HLT | 262.12 | 268.47 | 261.79 | 268.22 | 268.22 | 1.408e+6 |
| 2025-08-12 | CAH | 139.85 | 147.07 | 136.63 | 145.11 | 145.11 | 7.843e+6 |
| 2025-08-12 | CNC | 25.48 | 26.17 | 25.28 | 26.17 | 26.17 | 1.672e+7 |
| 2025-08-12 | CARR | 64.59 | 65.37 | 64.26 | 64.97 | 64.97 | 2.989e+6 |
| 2025-08-12 | IQV | 180.5 | 186.57 | 179.59 | 185.91 | 185.91 | 1.488e+6 |
| 2025-08-12 | CASY | 515.9 | 518.92 | 511.15 | 518.24 | 518.24 | 157,645 |
| 2025-08-12 | FOX | 49.32 | 50.63 | 49.32 | 50.62 | 50.62 | 771,232 |
| 2025-08-12 | CB | 269.11 | 269.68 | 267.14 | 267.2 | 267.2 | 1.437e+6 |
| 2025-08-12 | DOC | 15.91 | 16.05 | 15.69 | 16.04 | 16.04 | 8.528e+6 |
| 2025-08-12 | CBRE | 154.42 | 156.18 | 154.02 | 156.12 | 156.12 | 1.153e+6 |
| 2025-08-12 | LNT | 64.11 | 64.11 | 62.69 | 63.32 | 63.32 | 2.316e+6 |
| 2025-08-12 | CCI | 100.06 | 101.01 | 97.77 | 98.78 | 98.78 | 6.153e+6 |
| 2025-08-12 | KVUE | 20.29 | 20.94 | 20.04 | 20.91 | 20.91 | 1.607e+7 |
| 2025-08-12 | CCL | 28.68 | 29.33 | 28.55 | 29.32 | 29.32 | 1.484e+7 |
| 2025-08-12 | APA | 19.5 | 19.95 | 19.32 | 19.9 | 19.9 | 5.935e+6 |
| 2025-08-12 | CDW | 157.97 | 161.64 | 157.52 | 160.95 | 160.95 | 1.213e+6 |
| 2025-08-12 | CHRW | 115.36 | 117.44 | 115.23 | 117.32 | 117.32 | 1.293e+6 |
| 2025-08-12 | CE | 39.93 | 42.92 | 36.92 | 41.15 | 41.15 | 1.281e+7 |
| 2025-08-12 | HIG | 126.93 | 127.64 | 126.69 | 127.41 | 127.41 | 939,001 |
| 2025-08-12 | CEG | 331.32 | 337.96 | 329.2 | 336.81 | 336.81 | 1.892e+6 |
| 2025-08-12 | DHR | 199.12 | 204.8 | 198.61 | 204.64 | 204.64 | 2.830e+6 |
| 2025-08-12 | CF | 81.14 | 82.51 | 80.21 | 81.16 | 81.16 | 3.629e+6 |
| 2025-08-12 | DELL | 137.97 | 140.56 | 137.16 | 140.1 | 140.1 | 4.859e+6 |
| 2025-08-12 | CFG | 46.26 | 47.07 | 46.12 | 47.03 | 47.03 | 3.852e+6 |
| 2025-08-12 | EQR | 60.25 | 60.64 | 60.03 | 60.62 | 60.62 | 1.613e+6 |
| 2025-08-12 | CHTR | 259.96 | 265.17 | 259.38 | 263.1 | 263.1 | 1.645e+6 |
| 2025-08-12 | IVZ | 20.06 | 20.41 | 19.94 | 20.33 | 20.33 | 4.191e+6 |
| 2025-08-12 | CI | 270.67 | 277.23 | 270.37 | 275.99 | 275.99 | 1.601e+6 |
| 2025-08-12 | IPG | 24.68 | 25.18 | 24.55 | 24.96 | 24.96 | 7.080e+6 |
| 2025-08-12 | CINF | 147.58 | 148.95 | 147.34 | 148.88 | 148.88 | 423,126 |
| 2025-08-12 | COTY | 4.75 | 4.9 | 4.72 | 4.85 | 4.85 | 4.393e+6 |
| 2025-08-12 | CLX | 116.9 | 117.94 | 116.05 | 117.52 | 117.52 | 1.960e+6 |
| 2025-08-12 | CRH | 106.76 | 110.64 | 106.39 | 110.48 | 110.48 | 7.541e+6 |
| 2025-08-12 | CMA | 65.32 | 66.93 | 65.21 | 66.82 | 66.82 | 1.693e+6 |
| 2025-08-12 | GOOGL | 200.92 | 204.05 | 200.15 | 202.89 | 202.89 | 3.042e+7 |
| 2025-08-12 | CMCSA | 30.5 | 31.31 | 30.5 | 31.06 | 31.06 | 1.995e+7 |
| 2025-08-12 | EL | 88.66 | 91.3 | 88.35 | 90.73 | 90.73 | 2.713e+6 |
| 2025-08-12 | CME | 276.72 | 276.78 | 265.62 | 266.93 | 266.93 | 2.743e+6 |
| 2025-08-12 | LEG | 8.47 | 8.85 | 8.41 | 8.84 | 8.84 | 1.499e+6 |
| 2025-08-12 | CSCO | 69.62 | 70.32 | 69.39 | 70.2 | 70.2 | 2.194e+7 |
| 2025-08-12 | EXPE | 192.21 | 202.28 | 191.73 | 202.03 | 202.03 | 2.432e+6 |
| 2025-08-12 | CSGP | 92.82 | 92.99 | 87.78 | 88.46 | 88.46 | 5.089e+6 |
| 2025-08-12 | ISRG | 473.57 | 479.46 | 473 | 478.19 | 478.19 | 1.530e+6 |
| 2025-08-12 | CSX | 35.1 | 35.64 | 34.48 | 35.43 | 35.43 | 2.081e+7 |