Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111551–111600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | INVH | 28.86 | 29.11 | 28.84 | 28.92 | 28.92 | 3.659e+6 |
| 2025-08-11 | ADBE | 334.53 | 343.4 | 332.47 | 333.65 | 333.65 | 4.366e+6 |
| 2025-08-11 | FIS | 69.81 | 70.42 | 67.78 | 68.46 | 68.46 | 3.363e+6 |
| 2025-08-11 | ADI | 222.64 | 225.93 | 221.1 | 221.72 | 221.72 | 3.479e+6 |
| 2025-08-11 | ENPH | 33.44 | 34.3 | 32.35 | 32.57 | 32.57 | 7.808e+6 |
| 2025-08-11 | ADM | 56.62 | 57.08 | 56.06 | 56.5 | 56.5 | 3.063e+6 |
| 2025-08-11 | ARE | 70.95 | 71.48 | 68.41 | 68.62 | 68.62 | 1.929e+6 |
| 2025-08-11 | ADP | 298.78 | 300.92 | 296.56 | 297.76 | 297.76 | 1.266e+6 |
| 2025-08-11 | IEX | 156.8 | 157.97 | 155.45 | 155.73 | 155.73 | 765,100 |
| 2025-08-11 | ADSK | 290.67 | 292.23 | 282.96 | 284.62 | 284.62 | 2.228e+6 |
| 2025-08-11 | CNX | 29.11 | 29.24 | 28.66 | 28.78 | 28.78 | 1.151e+6 |
| 2025-08-11 | ADT | 8.25 | 8.3 | 8.16 | 8.19 | 8.19 | 7.766e+6 |
| 2025-08-11 | IT | 228.11 | 235.4 | 225.78 | 225.98 | 225.98 | 2.009e+6 |
| 2025-08-11 | AEP | 110.14 | 110.2 | 109.11 | 109.45 | 109.45 | 2.033e+6 |
| 2025-08-11 | HSIC | 66.14 | 66.73 | 65.9 | 66.1 | 66.1 | 2.100e+6 |
| 2025-08-11 | AES | 12.67 | 12.79 | 12.24 | 12.33 | 12.33 | 6.237e+6 |
| 2025-08-11 | ITW | 252.76 | 253.63 | 251.3 | 252.07 | 252.07 | 622,700 |
| 2025-08-11 | AFL | 101.77 | 102.17 | 101.12 | 101.99 | 101.99 | 2.013e+6 |
| 2025-08-11 | LW | 50.23 | 51.01 | 50.22 | 50.47 | 50.47 | 1.131e+6 |
| 2025-08-11 | AIG | 77.37 | 77.77 | 77.08 | 77.31 | 77.31 | 3.840e+6 |
| 2025-08-11 | COF | 205.94 | 207.41 | 203.85 | 205.24 | 205.24 | 4.378e+6 |
| 2025-08-11 | AIV | 4.36 | 4.43 | 4.23 | 4.25 | 4.25 | 3.400e+6 |
| 2025-08-11 | FDX | 225.02 | 227.84 | 218.79 | 221.15 | 221.15 | 1.522e+6 |
| 2025-08-11 | AIZ | 201.63 | 203.39 | 200.81 | 203.33 | 203.33 | 429,100 |
| 2025-08-11 | EXC | 44.15 | 44.37 | 43.8 | 43.95 | 43.95 | 4.396e+6 |
| 2025-08-11 | AJG | 287.72 | 289.4 | 283.92 | 286.65 | 286.65 | 1.537e+6 |
| 2025-08-11 | CMG | 41.37 | 42.04 | 41.18 | 41.62 | 41.62 | 1.759e+7 |
| 2025-08-11 | AKAM | 70.96 | 72.98 | 70.42 | 70.61 | 70.61 | 3.142e+6 |
| 2025-08-11 | FE | 42.14 | 42.21 | 41.87 | 42.06 | 42.06 | 2.593e+6 |
| 2025-08-11 | ALB | 83.85 | 86.5 | 79.05 | 79.88 | 79.88 | 1.247e+7 |
| 2025-08-11 | IP | 45.52 | 45.61 | 44.46 | 45.02 | 45.02 | 3.116e+6 |
| 2025-08-11 | ALGN | 139.68 | 141.96 | 134.36 | 134.82 | 134.82 | 2.726e+6 |
| 2025-08-11 | HOOD | 116.22 | 117.47 | 113.39 | 113.62 | 113.62 | 3.694e+7 |
| 2025-08-11 | ALK | 52.27 | 52.65 | 50.75 | 51.15 | 51.15 | 2.216e+6 |
| 2025-08-11 | CPRT | 46.19 | 46.89 | 46.06 | 46.69 | 46.69 | 5.515e+6 |
| 2025-08-11 | ALLE | 161.76 | 162.95 | 161.46 | 162.84 | 162.84 | 793,519 |
| 2025-08-11 | COP | 91.57 | 92.43 | 89.88 | 90.52 | 90.52 | 6.491e+6 |
| 2025-08-11 | AMAT | 185.79 | 188.34 | 182.44 | 183.04 | 183.04 | 7.816e+6 |
| 2025-08-11 | CMS | 71.94 | 71.97 | 70.81 | 71.28 | 71.28 | 2.404e+6 |
| 2025-08-11 | AMCR | 46.39 | 46.77 | 45.96 | 46.15 | 46.15 | 3.202e+6 |
| 2025-08-11 | FBIN | 54.95 | 55.08 | 53.34 | 53.93 | 53.93 | 1.520e+6 |
| 2025-08-11 | AMD | 170.04 | 178.82 | 169.38 | 172.28 | 172.28 | 7.065e+7 |
| 2025-08-11 | IRM | 87.39 | 88.1 | 86.75 | 87.19 | 87.19 | 1.307e+6 |
| 2025-08-11 | AME | 181.48 | 182.23 | 180.75 | 181.65 | 181.65 | 810,200 |
| 2025-08-11 | CPT | 102.31 | 102.45 | 100.86 | 100.9 | 100.9 | 782,700 |
| 2025-08-11 | AMG | 211.69 | 214.66 | 211.69 | 214 | 214 | 110,410 |
| 2025-08-11 | APO | 139.69 | 141.88 | 139.46 | 139.89 | 139.89 | 2.492e+6 |
| 2025-08-11 | AMT | 200.16 | 202.06 | 199.11 | 200.31 | 200.31 | 2.339e+6 |
| 2025-08-11 | F | 10.91 | 11.18 | 10.68 | 10.76 | 10.76 | 8.433e+7 |
| 2025-08-11 | AMTM | 25.05 | 25.38 | 24.95 | 25.35 | 25.35 | 1.170e+6 |