Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111651–111700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | FCX | 42.21 | 42.22 | 41 | 41.13 | 41.13 | 1.068e+7 |
| 2025-08-11 | BKNG | 214 | 215.98 | 212.69 | 213.3 | 213.3 | 4.375e+6 |
| 2025-08-11 | LULU | 189.13 | 192 | 185.95 | 186.44 | 186.44 | 2.582e+6 |
| 2025-08-11 | BKR | 42.74 | 42.89 | 41.74 | 42.2 | 42.2 | 5.634e+6 |
| 2025-08-11 | BLDR | 132.43 | 134.1 | 126.36 | 128.76 | 128.76 | 1.812e+6 |
| 2025-08-11 | MAS | 68.58 | 68.96 | 67.35 | 67.93 | 67.93 | 2.155e+6 |
| 2025-08-11 | EQR | 60.78 | 61.12 | 60.17 | 60.23 | 60.23 | 1.850e+6 |
| 2025-08-11 | BLK | 1,108.11 | 1,116.07 | 1,104.94 | 1,111 | 1,111 | 575,724 |
| 2025-08-11 | APP | 455 | 473.7 | 449.21 | 465.58 | 465.58 | 5.977e+6 |
| 2025-08-11 | BMY | 44.43 | 44.74 | 44.1 | 44.32 | 44.32 | 8.664e+6 |
| 2025-08-11 | ICE | 184.74 | 185.42 | 183.03 | 184.27 | 184.27 | 2.037e+6 |
| 2025-08-11 | BR | 262.76 | 262.78 | 259.06 | 259.92 | 259.92 | 644,300 |
| 2025-08-11 | IFF | 62.56 | 62.73 | 61.82 | 62.29 | 62.29 | 4.383e+6 |
| 2025-08-11 | BRO | 93.13 | 93.84 | 92.89 | 93.77 | 93.77 | 2.980e+6 |
| 2025-08-11 | CL | 83.15 | 83.43 | 82.59 | 82.88 | 82.88 | 3.516e+6 |
| 2025-08-11 | BWA | 38.12 | 38.42 | 37.89 | 38.07 | 38.07 | 1.922e+6 |
| 2025-08-11 | AEE | 99.47 | 99.64 | 98.32 | 99.24 | 99.24 | 1.555e+6 |
| 2025-08-11 | BX | 165.62 | 166.3 | 164.29 | 165.11 | 165.11 | 2.610e+6 |
| 2025-08-11 | MAC | 16.21 | 16.36 | 16.01 | 16.21 | 16.21 | 2.485e+6 |
| 2025-08-11 | C | 91.57 | 91.71 | 89.37 | 90.86 | 90.86 | 1.213e+7 |
| 2025-08-11 | CA | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 4,200 |
| 2025-08-11 | KIM | 20.04 | 20.34 | 20.02 | 20.09 | 20.09 | 3.502e+6 |
| 2025-08-11 | APH | 109.67 | 110.41 | 108.67 | 109.23 | 109.23 | 4.860e+6 |
| 2025-08-11 | CAG | 18.12 | 18.32 | 17.85 | 18.06 | 18.06 | 9.735e+6 |
| 2025-08-11 | CAH | 155.75 | 158.12 | 155.23 | 156.38 | 156.38 | 3.112e+6 |
| 2025-08-11 | IPG | 24.76 | 25.04 | 24.37 | 24.66 | 24.66 | 5.798e+6 |
| 2025-08-11 | GM | 53.58 | 54.37 | 52.97 | 53.64 | 53.64 | 6.691e+6 |
| 2025-08-11 | CAT | 414.02 | 415.32 | 403.91 | 405.64 | 405.64 | 3.416e+6 |
| 2025-08-11 | HLT | 260.36 | 262.91 | 259.47 | 260.51 | 260.51 | 1.523e+6 |
| 2025-08-11 | CARR | 65.11 | 65.18 | 63.79 | 64.13 | 64.13 | 5.173e+6 |
| 2025-08-11 | HII | 260.48 | 266.67 | 260.48 | 263.35 | 263.35 | 391,285 |
| 2025-08-11 | CASY | 517.65 | 520.55 | 512.43 | 514.38 | 514.38 | 206,900 |
| 2025-08-11 | EVRG | 69.86 | 70.11 | 69.51 | 69.91 | 69.91 | 2.251e+6 |
| 2025-08-11 | CB | 269.07 | 270.23 | 267.59 | 268.42 | 268.42 | 1.276e+6 |
| 2025-08-11 | LUMN | 3.75 | 3.85 | 3.69 | 3.74 | 3.74 | 9.728e+6 |
| 2025-08-11 | FOX | 48.9 | 49.24 | 48.6 | 49.11 | 49.11 | 687,812 |
| 2025-08-11 | CBRE | 154.66 | 156.15 | 153.25 | 153.49 | 153.49 | 1.422e+6 |
| 2025-08-11 | CCI | 100.47 | 101.01 | 99.68 | 100.18 | 100.18 | 2.493e+6 |
| 2025-08-11 | CCL | 27.89 | 28.54 | 27.82 | 28.3 | 28.3 | 1.350e+7 |
| 2025-08-11 | KVUE | 20.41 | 20.47 | 20.02 | 20.26 | 20.26 | 1.873e+7 |
| 2025-08-11 | CDW | 159.57 | 161.87 | 156.75 | 157.11 | 157.11 | 1.175e+6 |
| 2025-08-11 | CE | 48.33 | 48.82 | 45.74 | 47.34 | 47.34 | 3.840e+6 |
| 2025-08-11 | GPN | 80.87 | 81.97 | 79.84 | 80.08 | 80.08 | 3.987e+6 |
| 2025-08-11 | DHR | 199.78 | 201.14 | 198.11 | 198.71 | 198.71 | 2.566e+6 |
| 2025-08-11 | CEG | 334.49 | 336.53 | 326.29 | 329.76 | 329.76 | 1.830e+6 |
| 2025-08-11 | EQIX | 755.63 | 764.53 | 752.9 | 759.48 | 759.48 | 311,818 |
| 2025-08-11 | CF | 79.77 | 81.92 | 79.76 | 80.9 | 80.9 | 3.050e+6 |
| 2025-08-11 | CFG | 46.27 | 46.47 | 45.71 | 45.85 | 45.85 | 3.411e+6 |
| 2025-08-11 | DELL | 136.49 | 138.95 | 135.52 | 136.81 | 136.81 | 4.403e+6 |
| 2025-08-11 | CHTR | 257.29 | 262.81 | 254.67 | 258.77 | 258.77 | 1.918e+6 |