Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111601–111650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | LOW | 238.15 | 239.74 | 234.46 | 236.47 | 236.47 | 2.690e+6 |
| 2025-08-11 | AMZN | 221.78 | 223.05 | 220.4 | 221.3 | 221.3 | 3.165e+7 |
| 2025-08-11 | INCY | 78.2 | 79.72 | 78.2 | 79.19 | 79.19 | 2.016e+6 |
| 2025-08-11 | AN | 195.44 | 198.79 | 195.44 | 198.62 | 198.62 | 330,722 |
| 2025-08-11 | ANET | 137.75 | 141.75 | 137.01 | 137.65 | 137.65 | 7.838e+6 |
| 2025-08-11 | AON | 364.41 | 367.77 | 362.93 | 365.54 | 365.54 | 1.275e+6 |
| 2025-08-11 | AOS | 69.73 | 70 | 68.43 | 69.41 | 69.41 | 1.101e+6 |
| 2025-08-11 | ABBV | 193.59 | 194.81 | 192.33 | 194.1 | 194.1 | 6.068e+6 |
| 2025-08-11 | AVB | 180.95 | 181.67 | 179.14 | 179.67 | 179.67 | 831,100 |
| 2025-08-11 | IPGP | 75.27 | 76.15 | 74.83 | 75.46 | 75.46 | 297,000 |
| 2025-08-11 | GDDY | 132.79 | 137.77 | 132.51 | 135.77 | 135.77 | 4.311e+6 |
| 2025-08-11 | AVGO | 303.3 | 306.54 | 299.56 | 302.16 | 302.16 | 1.240e+7 |
| 2025-08-11 | DRI | 198.17 | 198.2 | 195.22 | 196.93 | 196.93 | 793,072 |
| 2025-08-11 | AVY | 168.32 | 169.25 | 165.96 | 169.1 | 169.1 | 727,500 |
| 2025-08-11 | BF-B | 30.02 | 30.52 | 29.95 | 30 | 30 | 2.527e+6 |
| 2025-08-11 | AWK | 142.07 | 142.45 | 140.99 | 141.82 | 141.82 | 1.094e+6 |
| 2025-08-11 | EIX | 51.78 | 53.19 | 51.78 | 52.98 | 52.98 | 3.623e+6 |
| 2025-08-11 | AXON | 842.89 | 844.15 | 817.36 | 818.69 | 818.69 | 616,018 |
| 2025-08-11 | CPB | 31.08 | 31.31 | 30.02 | 30.7 | 30.7 | 5.554e+6 |
| 2025-08-11 | IQV | 180.06 | 181.66 | 179.1 | 180.09 | 180.09 | 1.073e+6 |
| 2025-08-11 | AMP | 501.24 | 504.27 | 499.01 | 501.58 | 501.58 | 356,984 |
| 2025-08-11 | AYI | 308.04 | 313.79 | 307.26 | 312.64 | 312.64 | 299,900 |
| 2025-08-11 | BA | 229 | 229.32 | 225.17 | 225.96 | 225.96 | 4.873e+6 |
| 2025-08-11 | BRK-B | 466.46 | 468.49 | 463.5 | 464.73 | 464.73 | 3.712e+6 |
| 2025-08-11 | BALL | 53.54 | 53.9 | 52.83 | 53.08 | 53.08 | 2.380e+6 |
| 2025-08-11 | BAX | 23.37 | 23.65 | 23.09 | 23.27 | 23.27 | 7.592e+6 |
| 2025-08-11 | CHRW | 115.35 | 115.54 | 114.3 | 114.82 | 114.82 | 1.105e+6 |
| 2025-08-11 | BBBY | 7.93 | 8.56 | 7.92 | 8.51 | 8.51 | 2.336e+6 |
| 2025-08-11 | ETN | 359.3 | 360.14 | 354.95 | 357.03 | 357.03 | 2.850e+6 |
| 2025-08-11 | BBWI | 27.8 | 27.97 | 27.04 | 27.19 | 27.19 | 4.387e+6 |
| 2025-08-11 | DUK | 121.46 | 121.72 | 120.7 | 121.33 | 121.33 | 2.245e+6 |
| 2025-08-11 | CHD | 89.84 | 90.83 | 89.81 | 90.47 | 90.47 | 2.471e+6 |
| 2025-08-11 | HWM | 180.38 | 181.58 | 177.87 | 179.59 | 179.59 | 1.450e+6 |
| 2025-08-11 | BBY | 66.23 | 67.26 | 64.77 | 65.83 | 65.83 | 2.863e+6 |
| 2025-08-11 | M | 11.81 | 11.91 | 11.67 | 11.76 | 11.76 | 5.723e+6 |
| 2025-08-11 | BDX | 149.56 | 150.22 | 147.21 | 148.75 | 148.75 | 3.524e+6 |
| 2025-08-11 | LKQ | 28.34 | 28.74 | 27.98 | 28.06 | 28.06 | 3.667e+6 |
| 2025-08-11 | KMI | 26.1 | 26.28 | 25.96 | 26.09 | 26.09 | 1.221e+7 |
| 2025-08-11 | CTRA | 23.44 | 23.62 | 23.31 | 23.37 | 23.37 | 4.708e+6 |
| 2025-08-11 | BEN | 24.07 | 24.36 | 24.01 | 24.25 | 24.25 | 2.525e+6 |
| 2025-08-11 | CBOE | 249.83 | 253.15 | 249.13 | 251.14 | 251.14 | 791,300 |
| 2025-08-11 | FLS | 51.74 | 51.87 | 51.13 | 51.67 | 51.67 | 1.352e+6 |
| 2025-08-11 | BG | 80.95 | 81.58 | 79.8 | 79.96 | 79.96 | 1.580e+6 |
| 2025-08-11 | APA | 19.68 | 20.01 | 19.24 | 19.39 | 19.39 | 7.647e+6 |
| 2025-08-11 | GEN | 29.97 | 30.65 | 29.7 | 30.19 | 30.19 | 5.057e+6 |
| 2025-08-11 | BIO | 264.5 | 270.71 | 262.77 | 264.53 | 264.53 | 169,900 |
| 2025-08-11 | BHF | 44.97 | 45.51 | 44.76 | 45.19 | 45.19 | 615,888 |
| 2025-08-11 | LUV | 29.18 | 29.51 | 28.57 | 28.65 | 28.65 | 7.961e+6 |
| 2025-08-11 | BIIB | 131.16 | 133.73 | 127.71 | 128 | 128 | 1.070e+6 |
| 2025-08-11 | BK | 101.81 | 102.37 | 101.39 | 101.91 | 101.91 | 2.813e+6 |