Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111451–111500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | CMA | 65.29 | 65.87 | 64.54 | 64.65 | 64.65 | 1.934e+6 |
| 2025-08-11 | INTC | 20.45 | 21.6 | 20.44 | 20.65 | 20.65 | 1.755e+8 |
| 2025-08-11 | CMCSA | 30.66 | 31.05 | 30.02 | 30.39 | 30.39 | 1.995e+7 |
| 2025-08-11 | GOOGL | 200.5 | 201.04 | 198.63 | 200.56 | 200.56 | 2.583e+7 |
| 2025-08-11 | CME | 271.84 | 278.93 | 271.84 | 276.48 | 276.48 | 1.568e+6 |
| 2025-08-11 | ILMN | 94.27 | 95.69 | 93.98 | 94.78 | 94.78 | 1.482e+6 |
| 2025-08-11 | ETR | 87.76 | 88.21 | 86.89 | 87.84 | 87.84 | 1.916e+6 |
| 2025-08-11 | HBI | 4.88 | 4.91 | 4.76 | 4.83 | 4.83 | 5.671e+6 |
| 2025-08-11 | EL | 89.89 | 90.83 | 88.02 | 88.2 | 88.2 | 2.822e+6 |
| 2025-08-11 | CSCO | 71.1 | 71.35 | 69.18 | 69.5 | 69.5 | 2.891e+7 |
| 2025-08-11 | CRL | 149.99 | 150.91 | 145.99 | 148.93 | 148.93 | 909,836 |
| 2025-08-11 | LEG | 8.54 | 8.63 | 8.2 | 8.36 | 8.36 | 1.237e+6 |
| 2025-08-11 | CSGP | 94.23 | 94.95 | 92.33 | 92.5 | 92.5 | 2.478e+6 |
| 2025-08-11 | EXPE | 192.33 | 197.03 | 191.22 | 191.53 | 191.53 | 2.349e+6 |
| 2025-08-11 | CSX | 35.04 | 35.21 | 34.5 | 34.84 | 34.84 | 1.432e+7 |
| 2025-08-11 | IBM | 237.8 | 238.69 | 230.4 | 231.97 | 231.97 | 9.382e+6 |
| 2025-08-11 | ISRG | 468.16 | 475.83 | 468.05 | 471.85 | 471.85 | 1.418e+6 |
| 2025-08-11 | CTAS | 223.8 | 224.54 | 221.28 | 221.78 | 221.78 | 1.108e+6 |
| 2025-08-11 | CPAY | 302.34 | 306.77 | 302.18 | 303.77 | 303.77 | 522,800 |
| 2025-08-11 | CTSH | 68.16 | 69.02 | 67.45 | 67.72 | 67.72 | 4.548e+6 |
| 2025-08-11 | EXPD | 116.46 | 117.34 | 114.75 | 116.36 | 116.36 | 1.314e+6 |
| 2025-08-11 | CVNA | 69.56 | 69.88 | 67.82 | 69.05 | 69.05 | 1.132e+7 |
| 2025-08-11 | FISV | 133.69 | 135.2 | 131.64 | 132.22 | 132.22 | 3.477e+6 |
| 2025-08-11 | CVS | 64 | 64.61 | 63.13 | 63.27 | 63.27 | 5.556e+6 |
| 2025-08-11 | CPRI | 19.83 | 20.17 | 19.25 | 19.42 | 19.42 | 2.842e+6 |
| 2025-08-11 | MA | 572.39 | 573.98 | 566.86 | 570.99 | 570.99 | 2.117e+6 |
| 2025-08-11 | CVX | 149.09 | 149.66 | 146.84 | 147.28 | 147.28 | 6.170e+6 |
| 2025-08-11 | IR | 76.13 | 76.66 | 75.55 | 76.37 | 76.37 | 2.539e+6 |
| 2025-08-11 | LMT | 417.54 | 419.32 | 415.69 | 417.79 | 417.79 | 1.462e+6 |
| 2025-08-11 | D | 59.97 | 60.14 | 59.47 | 59.48 | 59.48 | 4.152e+6 |
| 2025-08-11 | DAL | 52.8 | 53.95 | 52.67 | 53.05 | 53.05 | 4.822e+6 |
| 2025-08-11 | KLAC | 916.24 | 927.36 | 901.83 | 904.35 | 904.35 | 814,190 |
| 2025-08-11 | DASH | 258.19 | 260.14 | 251.13 | 256.09 | 256.09 | 4.739e+6 |
| 2025-08-11 | HON | 211.69 | 211.97 | 209.63 | 211.83 | 211.83 | 2.411e+6 |
| 2025-08-11 | DAY | 51.59 | 51.95 | 49.65 | 49.92 | 49.92 | 1.439e+6 |
| 2025-08-11 | DDOG | 129.46 | 132.55 | 128.42 | 128.83 | 128.83 | 8.536e+6 |
| 2025-08-11 | CRM | 237.52 | 240.46 | 230.22 | 231.32 | 231.32 | 1.074e+7 |
| 2025-08-11 | DE | 507.44 | 510.23 | 497.44 | 502 | 502 | 1.098e+6 |
| 2025-08-11 | LVS | 52.13 | 52.35 | 51.49 | 52.23 | 52.23 | 3.689e+6 |
| 2025-08-11 | DG | 114.92 | 115.74 | 112.62 | 112.85 | 112.85 | 2.696e+6 |
| 2025-08-11 | DGX | 174.74 | 176.18 | 174.69 | 175.99 | 175.99 | 653,200 |
| 2025-08-11 | EPAM | 160 | 164.63 | 151.76 | 151.8 | 151.8 | 993,800 |
| 2025-08-11 | DHI | 155.59 | 157.08 | 150.89 | 153.57 | 153.57 | 2.915e+6 |
| 2025-08-11 | DIS | 112.15 | 112.39 | 110.79 | 111.79 | 111.79 | 8.533e+6 |
| 2025-08-11 | ATI | 73.09 | 73.43 | 72.19 | 72.92 | 72.92 | 1.986e+6 |
| 2025-08-11 | DLR | 165.46 | 166.53 | 164.98 | 165.09 | 165.09 | 983,354 |
| 2025-08-11 | DLTR | 116.12 | 116.31 | 114.04 | 114.29 | 114.29 | 2.484e+6 |
| 2025-08-11 | LNC | 36.95 | 37.19 | 36.7 | 36.92 | 36.92 | 1.853e+6 |
| 2025-08-11 | DOV | 172.84 | 174.06 | 172.45 | 173.9 | 173.9 | 1.334e+6 |
| 2025-08-11 | DOW | 20.42 | 20.73 | 19.58 | 20.03 | 20.03 | 2.071e+7 |