Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111751–111800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-11 | AXP | 294.78 | 295.1 | 292.57 | 293.9 | 293.9 | 2.317e+6 |
| 2025-08-11 | DPZ | 434.06 | 436.76 | 427.93 | 434.88 | 434.88 | 679,100 |
| 2025-08-11 | DTE | 137.33 | 137.33 | 135.85 | 136.49 | 136.49 | 1.196e+6 |
| 2025-08-11 | LYB | 46.18 | 47.07 | 44.61 | 45.35 | 45.35 | 6.569e+6 |
| 2025-08-11 | DVA | 129.5 | 130.66 | 128.87 | 129.05 | 129.05 | 850,200 |
| 2025-08-11 | ETSY | 60.9 | 61.88 | 60.11 | 61.77 | 61.77 | 5.598e+6 |
| 2025-08-11 | DVN | 32.66 | 32.96 | 31.96 | 32.27 | 32.27 | 8.541e+6 |
| 2025-08-11 | DXCM | 78.74 | 79.22 | 77.6 | 77.85 | 77.85 | 4.224e+6 |
| 2025-08-11 | KKR | 142.05 | 142.79 | 140.64 | 140.83 | 140.83 | 1.819e+6 |
| 2025-08-11 | EBAY | 92.2 | 94.43 | 91.88 | 94.36 | 94.36 | 6.544e+6 |
| 2025-08-11 | JBL | 224.17 | 227.14 | 221.75 | 222.38 | 222.38 | 842,292 |
| 2025-08-11 | ECL | 270.85 | 271.85 | 269.44 | 271.35 | 271.35 | 943,629 |
| 2025-08-11 | ED | 101.09 | 101.3 | 99.82 | 100.77 | 100.77 | 2.357e+6 |
| 2025-08-11 | GT | 8.38 | 8.75 | 8.26 | 8.32 | 8.32 | 1.695e+7 |
| 2025-08-11 | DOC | 16.04 | 16.12 | 15.77 | 15.82 | 15.82 | 5.986e+6 |
| 2025-08-11 | EG | 323.49 | 324.59 | 322.37 | 324.37 | 324.37 | 227,600 |
| 2025-08-11 | ELV | 290.1 | 294.49 | 285.16 | 285.97 | 285.97 | 1.650e+6 |
| 2025-08-11 | DNB | 9.11 | 9.12 | 9.1 | 9.1 | 9.1 | 2.147e+6 |
| 2025-08-11 | KEY | 17.08 | 17.15 | 16.8 | 16.83 | 16.83 | 1.742e+7 |
| 2025-08-11 | EMC | 29.2 | 29.21 | 29.12 | 29.14 | 29.14 | 9,000 |
| 2025-08-11 | EQT | 51.07 | 51.47 | 50.7 | 51.38 | 51.38 | 5.264e+6 |
| 2025-08-11 | FITB | 40.56 | 40.76 | 40.08 | 40.2 | 40.2 | 3.736e+6 |
| 2025-08-11 | BAC | 45.31 | 45.76 | 45.07 | 45.41 | 45.41 | 3.556e+7 |
| 2025-08-11 | FDS | 377.82 | 379.89 | 372.33 | 373.05 | 373.05 | 405,412 |
| 2025-08-11 | FICO | 1,314.12 | 1,329.72 | 1,305.15 | 1,311.26 | 1,311.26 | 262,516 |
| 2025-08-11 | HIG | 126.85 | 127.63 | 126.58 | 126.74 | 126.74 | 1.128e+6 |
| 2025-08-11 | HAL | 20.63 | 20.71 | 20.01 | 20.12 | 20.12 | 9.050e+6 |
| 2025-08-11 | ERIE | 353.75 | 362.92 | 352.67 | 355.39 | 355.39 | 216,400 |
| 2025-08-11 | BSX | 102.77 | 103.84 | 102.52 | 102.75 | 102.75 | 4.166e+6 |
| 2025-08-11 | FIX | 692.51 | 693.75 | 685.86 | 691.76 | 691.76 | 251,900 |
| 2025-08-11 | FL | 24.84 | 24.84 | 24.45 | 24.67 | 24.67 | 2.747e+6 |
| 2025-08-11 | FMC | 34.88 | 35.1 | 34.01 | 34.16 | 34.16 | 2.062e+6 |
| 2025-08-11 | HSY | 179.26 | 179.27 | 168.91 | 170.32 | 170.32 | 3.185e+6 |
| 2025-08-11 | FOSL | 1.67 | 1.77 | 1.67 | 1.72 | 1.72 | 256,623 |
| 2025-08-11 | HRB | 54.05 | 54.21 | 52.75 | 52.76 | 52.76 | 1.533e+6 |
| 2025-08-11 | LNT | 64.58 | 64.58 | 63.53 | 63.83 | 63.83 | 1.600e+6 |
| 2025-08-11 | FOXA | 53.69 | 54.1 | 53.35 | 53.98 | 53.98 | 3.204e+6 |
| 2025-08-11 | EMR | 130.85 | 131.19 | 129.62 | 129.85 | 129.85 | 2.259e+6 |
| 2025-08-11 | EOG | 113.82 | 114.75 | 112.02 | 113.76 | 113.76 | 3.043e+6 |
| 2025-08-11 | KMX | 55.43 | 56.21 | 55.03 | 55.94 | 55.94 | 2.172e+6 |
| 2025-08-11 | FSLR | 184.28 | 187.52 | 181.52 | 182.13 | 182.13 | 1.509e+6 |
| 2025-08-11 | FTI | 34.84 | 35.13 | 34.43 | 34.83 | 34.83 | 2.295e+6 |
| 2025-08-11 | HD | 382.73 | 384.25 | 376.18 | 380.33 | 380.33 | 2.606e+6 |