Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111151–111200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | BXP | 60.78 | 61.6 | 60.21 | 61.59 | 61.59 | 2.294e+6 |
| 2025-08-12 | ECL | 272.53 | 274.48 | 268.44 | 274.44 | 274.44 | 1.210e+6 |
| 2025-08-12 | ESS | 245.43 | 246.71 | 243.32 | 246.41 | 246.41 | 382,793 |
| 2025-08-12 | ED | 100.76 | 101.02 | 99.38 | 100.35 | 100.35 | 2.579e+6 |
| 2025-08-12 | CHD | 90.55 | 91.09 | 90.13 | 91.05 | 91.05 | 2.309e+6 |
| 2025-08-12 | EG | 325.64 | 326.17 | 320.53 | 322.22 | 322.22 | 281,131 |
| 2025-08-12 | K | 79.02 | 79.07 | 78.97 | 79.05 | 79.05 | 1.624e+6 |
| 2025-08-12 | ELV | 286.34 | 288.53 | 284.92 | 287.63 | 287.63 | 1.524e+6 |
| 2025-08-12 | EQT | 51.01 | 51.12 | 50 | 50.84 | 50.84 | 7.431e+6 |
| 2025-08-12 | EMC | 29.23 | 29.42 | 29.23 | 29.41 | 29.41 | 12,600 |
| 2025-08-12 | BSX | 102.9 | 103.58 | 101.62 | 102.64 | 102.64 | 6.447e+6 |
| 2025-08-12 | FITB | 40.53 | 41.17 | 40.33 | 41.14 | 41.14 | 3.530e+6 |
| 2025-08-12 | GE | 274.98 | 279.47 | 274.65 | 278.56 | 278.56 | 3.631e+6 |
| 2025-08-12 | FIX | 695.25 | 718.39 | 687.79 | 717 | 717 | 379,798 |
| 2025-08-12 | LITE | 116.2 | 120.3 | 116.03 | 119.66 | 119.66 | 5.894e+6 |
| 2025-08-12 | FL | 24.85 | 25.74 | 24.81 | 25.65 | 25.65 | 4.541e+6 |
| 2025-08-12 | KIM | 20.18 | 20.42 | 20.09 | 20.41 | 20.41 | 2.405e+6 |
| 2025-08-12 | FMC | 34.2 | 34.84 | 34.07 | 34.17 | 34.17 | 2.083e+6 |
| 2025-08-12 | LULU | 188.16 | 193.15 | 186.76 | 192.93 | 192.93 | 3.397e+6 |
| 2025-08-12 | FOSL | 1.76 | 1.78 | 1.72 | 1.75 | 1.75 | 102,879 |
| 2025-08-12 | BAC | 45.73 | 46.89 | 45.61 | 46.73 | 46.73 | 3.548e+7 |
| 2025-08-12 | FOXA | 54.29 | 55.64 | 54.16 | 55.6 | 55.6 | 3.067e+6 |
| 2025-08-12 | DNB | 9.1 | 9.11 | 9.09 | 9.1 | 9.1 | 3.894e+6 |
| 2025-08-12 | FSLR | 184.29 | 187.77 | 181.52 | 184.73 | 184.73 | 2.019e+6 |
| 2025-08-12 | EOG | 113.98 | 116.77 | 113.6 | 114.9 | 114.9 | 2.902e+6 |
| 2025-08-12 | FTI | 35.03 | 35.4 | 34.92 | 34.98 | 34.98 | 2.254e+6 |
| 2025-08-12 | EMR | 130.08 | 131.22 | 129.04 | 130.82 | 130.82 | 3.714e+6 |
| 2025-08-12 | FTNT | 75 | 78.99 | 74.98 | 78.47 | 78.47 | 1.550e+7 |
| 2025-08-12 | ALL | 204.14 | 204.5 | 202.16 | 203.75 | 203.75 | 1.246e+6 |
| 2025-08-12 | FTV | 46.89 | 47.64 | 46.74 | 47.49 | 47.49 | 5.826e+6 |
| 2025-08-12 | CPB | 30.76 | 31.14 | 30.53 | 30.7 | 30.7 | 5.058e+6 |
| 2025-08-12 | GD | 310.38 | 311.25 | 308.14 | 309.92 | 309.92 | 1.034e+6 |
| 2025-08-12 | HCA | 383.17 | 388.99 | 381.42 | 388.45 | 388.45 | 1.090e+6 |
| 2025-08-12 | GEHC | 73.13 | 74.51 | 72.95 | 74.31 | 74.31 | 2.489e+6 |
| 2025-08-12 | ARES | 182.98 | 188.15 | 181.82 | 187.77 | 187.77 | 1.279e+6 |
| 2025-08-12 | GEV | 651.6 | 661.68 | 649.86 | 656.29 | 656.29 | 1.805e+6 |
| 2025-08-12 | CBOE | 252.39 | 252.39 | 244.59 | 246.46 | 246.46 | 816,840 |
| 2025-08-12 | GIS | 47.26 | 47.65 | 46.88 | 47.08 | 47.08 | 6.279e+6 |
| 2025-08-12 | IPGP | 76.13 | 78.53 | 75.65 | 78.26 | 78.26 | 156,400 |
| 2025-08-12 | GL | 138.79 | 139.4 | 137.36 | 138.88 | 138.88 | 623,005 |
| 2025-08-12 | DD | 28.93 | 29.67 | 28.72 | 29.55 | 29.55 | 7.473e+6 |
| 2025-08-12 | GLW | 64.69 | 65.48 | 64.64 | 65.14 | 65.14 | 5.194e+6 |
| 2025-08-12 | HAL | 20.25 | 20.74 | 20.15 | 20.58 | 20.58 | 1.098e+7 |
| 2025-08-12 | GME | 22.5 | 22.95 | 22.47 | 22.93 | 22.93 | 4.888e+6 |
| 2025-08-12 | AZO | 4,041.62 | 4,045.99 | 3,974.09 | 4,000.67 | 4,000.67 | 95,653 |
| 2025-08-12 | GNRC | 196.8 | 199.78 | 195.38 | 198.86 | 198.86 | 949,709 |
| 2025-08-12 | HRL | 27.4 | 27.82 | 27.4 | 27.66 | 27.66 | 3.181e+6 |
| 2025-08-12 | GNW | 8.4 | 8.52 | 8.35 | 8.44 | 8.44 | 5.100e+6 |
| 2025-08-12 | KMX | 56.42 | 57.03 | 56.17 | 56.66 | 56.66 | 2.285e+6 |
| 2025-08-12 | GOOG | 201.64 | 204.67 | 200.95 | 203.7 | 203.7 | 1.987e+7 |