Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112351–112400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | CNC | 25.3 | 25.81 | 25.18 | 25.59 | 25.59 | 1.144e+7 |
| 2025-08-08 | IDXX | 651.6 | 658.77 | 645.78 | 658.06 | 658.06 | 566,300 |
| 2025-08-08 | DD | 29.2 | 29.22 | 28.69 | 28.95 | 28.95 | 7.182e+6 |
| 2025-08-08 | HCA | 372.47 | 380.26 | 371.28 | 379.79 | 379.79 | 1.016e+6 |
| 2025-08-08 | K | 78.96 | 79 | 78.83 | 78.93 | 78.93 | 1.819e+6 |
| 2025-08-08 | EFX | 239.54 | 241.3 | 236.99 | 237.31 | 237.31 | 884,200 |
| 2025-08-08 | AXP | 294.66 | 295.78 | 292.22 | 295.09 | 295.09 | 1.778e+6 |
| 2025-08-08 | BXP | 63.42 | 63.77 | 60.98 | 61.19 | 61.19 | 2.108e+6 |
| 2025-08-08 | HD | 379.88 | 382.05 | 379.02 | 380.64 | 380.64 | 2.327e+6 |
| 2025-08-08 | ESS | 250.45 | 250.45 | 246.38 | 246.99 | 246.99 | 367,413 |
| 2025-08-08 | EW | 77.82 | 78.56 | 77.41 | 78.35 | 78.35 | 2.877e+6 |
| 2025-08-08 | ETSY | 60.24 | 60.96 | 59.46 | 60.91 | 60.91 | 4.444e+6 |
| 2025-08-08 | KKR | 141.83 | 142.94 | 140.69 | 141.74 | 141.74 | 2.164e+6 |
| 2025-08-08 | EOG | 113.22 | 114.53 | 110.37 | 113.21 | 113.21 | 3.969e+6 |
| 2025-08-08 | GE | 272.54 | 276.12 | 271.54 | 273.96 | 273.96 | 4.467e+6 |
| 2025-08-08 | CRH | 105.52 | 108.47 | 105.43 | 107.79 | 107.79 | 7.684e+6 |
| 2025-08-08 | GILD | 113.03 | 119.07 | 112.62 | 117.14 | 117.14 | 1.312e+7 |
| 2025-08-08 | AEE | 100.6 | 100.7 | 98.94 | 99.27 | 99.27 | 1.006e+6 |
| 2025-08-08 | KLAC | 907.16 | 912.07 | 899.89 | 908.95 | 908.95 | 719,502 |
| 2025-08-08 | HWM | 182.48 | 183.12 | 178.5 | 180.46 | 180.46 | 1.589e+6 |
| 2025-08-08 | BAC | 44.41 | 45.55 | 44.25 | 45.26 | 45.26 | 3.713e+7 |
| 2025-08-08 | ABBV | 194.47 | 195.69 | 192.57 | 193.46 | 193.46 | 4.102e+6 |
| 2025-08-08 | ISRG | 470.74 | 474.08 | 469.11 | 470.08 | 470.08 | 1.446e+6 |
| 2025-08-08 | FICO | 1,330.65 | 1,349.22 | 1,313.69 | 1,320.88 | 1,320.88 | 308,708 |
| 2025-08-08 | HPQ | 24.56 | 25.18 | 24.38 | 25.14 | 25.14 | 7.075e+6 |
| 2025-08-08 | COTY | 4.78 | 4.83 | 4.73 | 4.74 | 4.74 | 4.555e+6 |
| 2025-08-08 | MA | 561.2 | 573.55 | 560.14 | 571.72 | 571.72 | 2.908e+6 |
| 2025-08-08 | APD | 283.09 | 284.51 | 281.66 | 282.99 | 282.99 | 1.372e+6 |
| 2025-08-08 | LYB | 47.16 | 47.16 | 45.87 | 46.02 | 46.02 | 3.649e+6 |
| 2025-08-08 | HAL | 20.6 | 20.95 | 20.28 | 20.51 | 20.51 | 1.178e+7 |
| 2025-08-08 | CDNS | 356.43 | 357.59 | 351.5 | 352.06 | 352.06 | 1.373e+6 |
| 2025-08-08 | FANG | 138.43 | 141.04 | 136.77 | 138.46 | 138.46 | 1.685e+6 |
| 2025-08-08 | AZO | 4,060.32 | 4,078.8 | 4,027.79 | 4,035.16 | 4,035.16 | 93,620 |
| 2025-08-08 | CPAY | 305.98 | 305.98 | 296.57 | 301.7 | 301.7 | 580,200 |
| 2025-08-08 | AMP | 496.82 | 500.19 | 494.49 | 499.91 | 499.91 | 331,750 |
| 2025-08-08 | LITE | 112.8 | 116.35 | 112.19 | 116.27 | 116.27 | 2.695e+6 |
| 2025-08-08 | FOX | 48.65 | 48.98 | 48.49 | 48.68 | 48.68 | 606,124 |
| 2025-08-08 | ARES | 183.52 | 184.95 | 182.37 | 183.55 | 183.55 | 953,246 |
| 2025-08-08 | CIEN | 96 | 96.43 | 94.63 | 95.06 | 95.06 | 2.021e+6 |
| 2025-08-08 | DOC | 16 | 16.12 | 15.88 | 16 | 16 | 7.200e+6 |
| 2025-08-08 | JNJ | 167.8 | 170.69 | 167.19 | 170.07 | 170.07 | 7.687e+6 |
| 2025-08-08 | DECK | 101.5 | 102.17 | 99.9 | 101.68 | 101.68 | 2.254e+6 |
| 2025-08-08 | ERIE | 353.88 | 374.91 | 347.48 | 351.91 | 351.91 | 204,425 |
| 2025-08-08 | APH | 108.58 | 110.02 | 107.93 | 109.4 | 109.4 | 5.053e+6 |
| 2025-08-08 | LUMN | 3.8 | 3.9 | 3.71 | 3.76 | 3.76 | 9.734e+6 |
| 2025-08-08 | EQT | 51.02 | 51.49 | 50.21 | 50.86 | 50.86 | 4.540e+6 |
| 2025-08-08 | GOOGL | 196.78 | 202.16 | 196.73 | 200.97 | 200.97 | 3.916e+7 |
| 2025-08-08 | INFO | 22.4 | 22.57 | 22.4 | 22.57 | 22.57 | 1,000 |
| 2025-08-08 | ATI | 75.7 | 75.7 | 72.53 | 73.04 | 73.04 | 1.726e+6 |
| 2025-08-08 | J | 145.52 | 147.27 | 145.26 | 146.63 | 146.63 | 517,100 |