Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111251–111300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | FRT | 88.52 | 89.84 | 88.41 | 89.79 | 89.79 | 666,514 |
| 2025-08-12 | MAA | 133.78 | 134.06 | 132.62 | 133.64 | 133.64 | 910,949 |
| 2025-08-12 | FICO | 1,315.16 | 1,327.23 | 1,301.01 | 1,318.7 | 1,318.7 | 191,630 |
| 2025-08-12 | MAR | 257.16 | 263.17 | 255.76 | 262.69 | 262.69 | 1.111e+6 |
| 2025-08-12 | CZR | 24.28 | 24.73 | 23.96 | 24.64 | 24.64 | 7.426e+6 |
| 2025-08-12 | EMN | 59.36 | 61.69 | 59.36 | 61.1 | 61.1 | 2.029e+6 |
| 2025-08-12 | FCX | 41.4 | 42.34 | 41.36 | 41.81 | 41.81 | 1.257e+7 |
| 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 |
| 2025-08-11 | MAT | 17.14 | 17.45 | 17.13 | 17.33 | 17.33 | 3.148e+6 |
| 2025-08-11 | MBC | 12.03 | 12.12 | 11.55 | 11.75 | 11.75 | 2.623e+6 |
| 2025-08-11 | UNP | 218.89 | 219.94 | 214.95 | 215.89 | 215.89 | 4.420e+6 |
| 2025-08-11 | MCD | 300.29 | 302.06 | 298.6 | 299.17 | 299.17 | 2.649e+6 |
| 2025-08-11 | UPS | 81.55 | 82.57 | 80.22 | 80.76 | 80.76 | 8.701e+6 |
| 2025-08-11 | MCHP | 60.29 | 61.24 | 59.24 | 59.35 | 59.35 | 1.024e+7 |
| 2025-08-11 | PODD | 307.12 | 311.55 | 304.26 | 304.84 | 304.84 | 725,900 |
| 2025-08-11 | MCK | 665.27 | 680.81 | 665.27 | 670.78 | 670.78 | 830,832 |
| 2025-08-11 | NBR | 35.99 | 36.78 | 33.86 | 33.86 | 33.86 | 420,400 |
| 2025-08-11 | MCO | 512.17 | 514 | 506.68 | 507.42 | 507.42 | 591,316 |
| 2025-08-11 | XEL | 71.71 | 71.83 | 70.74 | 71.04 | 71.04 | 2.481e+6 |
| 2025-08-11 | MDLZ | 60.5 | 60.69 | 58.72 | 59.99 | 59.99 | 1.328e+7 |
| 2025-08-11 | PSKY | 10.49 | 10.53 | 9.83 | 10 | 10 | 5.135e+7 |
| 2025-08-11 | MDT | 90.75 | 91.17 | 90.26 | 90.64 | 90.64 | 6.783e+6 |
| 2025-08-11 | UAL | 89.49 | 91.1 | 89.15 | 89.33 | 89.33 | 4.008e+6 |
| 2025-08-11 | MET | 74.71 | 75.39 | 73.37 | 73.67 | 73.67 | 4.415e+6 |
| 2025-08-11 | SYF | 68.67 | 69.05 | 68.13 | 68.76 | 68.76 | 3.765e+6 |
| 2025-08-11 | META | 768.28 | 771.65 | 762.88 | 764.08 | 764.08 | 7.612e+6 |
| 2025-08-11 | WU | 7.5 | 7.75 | 7.49 | 7.63 | 7.63 | 1.153e+7 |
| 2025-08-11 | MGM | 34.17 | 34.61 | 33.95 | 34.38 | 34.38 | 3.793e+6 |
| 2025-08-11 | MHK | 120.64 | 121.49 | 118.4 | 119.94 | 119.94 | 593,900 |
| 2025-08-11 | UHS | 172.04 | 174.49 | 170.74 | 171.16 | 171.16 | 853,416 |
| 2025-08-11 | MKC | 69.06 | 69.06 | 67.6 | 68.15 | 68.15 | 1.874e+6 |
| 2025-08-11 | NCLH | 23.93 | 24.12 | 23.58 | 23.73 | 23.73 | 1.132e+7 |