Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112451–112500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-08 | GNW | 8.18 | 8.36 | 8.11 | 8.31 | 8.31 | 5.356e+6 |
| 2025-08-08 | GIS | 48.04 | 48.36 | 47.38 | 47.72 | 47.72 | 3.782e+6 |
| 2025-08-08 | HSY | 181.61 | 181.95 | 178.1 | 178.91 | 178.91 | 1.656e+6 |
| 2025-08-08 | BF-B | 29.71 | 30.14 | 29.44 | 30.04 | 30.04 | 2.939e+6 |
| 2025-08-08 | COR | 276.93 | 283.83 | 276.93 | 282.98 | 282.98 | 1.106e+6 |
| 2025-08-08 | LRCX | 98.67 | 101.74 | 98.51 | 101.26 | 101.26 | 8.765e+6 |
| 2025-08-08 | HRL | 27.46 | 27.55 | 27.29 | 27.39 | 27.39 | 1.863e+6 |
| 2025-08-08 | HRB | 53.57 | 54.01 | 53.38 | 53.64 | 53.64 | 1.011e+6 |
| 2025-08-08 | GOOG | 197.54 | 202.98 | 197.46 | 201.64 | 201.64 | 2.438e+7 |
| 2025-08-08 | IR | 76.44 | 76.78 | 75.61 | 75.81 | 75.81 | 1.774e+6 |
| 2025-08-08 | CZR | 24.14 | 24.75 | 23.9 | 24.04 | 24.04 | 7.491e+6 |
| 2025-08-08 | LUV | 29.52 | 29.58 | 29.08 | 29.2 | 29.2 | 7.086e+6 |
| 2025-08-08 | IVZ | 20.08 | 20.26 | 19.88 | 20.02 | 20.02 | 2.906e+6 |
| 2025-08-08 | EA | 163 | 167.26 | 162.76 | 167.14 | 167.14 | 4.591e+6 |
| 2025-08-08 | FAST | 46.71 | 47.6 | 46.54 | 47.22 | 47.22 | 5.070e+6 |
| 2025-08-08 | FITB | 40.43 | 40.66 | 40 | 40.56 | 40.56 | 2.953e+6 |
| 2025-08-08 | GPC | 130.81 | 130.81 | 129.71 | 129.89 | 129.89 | 627,300 |
| 2025-08-08 | LH | 257.82 | 264.73 | 257.52 | 263.8 | 263.8 | 555,200 |
| 2025-08-08 | FL | 24.95 | 24.98 | 24.51 | 24.6 | 24.6 | 3.213e+6 |
| 2025-08-08 | FSLR | 187.39 | 188.5 | 183.78 | 184.65 | 184.65 | 1.631e+6 |
| 2025-08-08 | FMC | 35.52 | 35.68 | 34.72 | 34.8 | 34.8 | 1.838e+6 |
| 2025-08-08 | HBAN | 15.61 | 15.7 | 15.44 | 15.65 | 15.65 | 1.852e+7 |
| 2025-08-08 | GT | 8.6 | 8.84 | 7.8 | 8.36 | 8.36 | 2.863e+7 |
| 2025-08-08 | APP | 448.6 | 464.98 | 447.02 | 455.98 | 455.98 | 9.488e+6 |
| 2025-08-08 | LNC | 37.07 | 37.32 | 36.55 | 36.86 | 36.86 | 2.579e+6 |
| 2025-08-08 | INTC | 20 | 20.02 | 19.61 | 19.95 | 19.95 | 7.542e+7 |
| 2025-08-08 | GLW | 64.38 | 65.4 | 64.16 | 65.16 | 65.16 | 4.375e+6 |
| 2025-08-08 | CRL | 150.49 | 152.13 | 148.13 | 148.74 | 148.74 | 663,900 |
| 2025-08-08 | GEV | 654.08 | 655.1 | 638.05 | 647.95 | 647.95 | 1.889e+6 |
| 2025-08-08 | GL | 140.37 | 141.12 | 139.52 | 139.68 | 139.68 | 701,237 |
| 2025-08-08 | LMT | 422.62 | 424.97 | 415.48 | 417.17 | 417.17 | 1.478e+6 |
| 2025-08-08 | FRT | 89.53 | 89.71 | 88.1 | 88.32 | 88.32 | 1.021e+6 |
| 2025-08-08 | HII | 264.27 | 268.63 | 260.82 | 261.41 | 261.41 | 469,116 |
| 2025-08-08 | GEHC | 71.11 | 71.99 | 70.92 | 71.91 | 71.91 | 3.025e+6 |
| 2025-08-08 | ICE | 186.86 | 187.65 | 184.71 | 184.73 | 184.73 | 2.784e+6 |
| 2025-08-08 | AMGN | 275.22 | 280.07 | 275.22 | 279.82 | 279.82 | 1.803e+6 |
| 2025-08-08 | MAS | 68.31 | 68.72 | 68.04 | 68.32 | 68.32 | 1.436e+6 |
| 2025-08-08 | CL | 82.88 | 83.55 | 82.75 | 83.11 | 83.11 | 4.134e+6 |
| 2025-08-08 | CPRI | 20.56 | 20.67 | 19.65 | 19.7 | 19.7 | 3.470e+6 |
| 2025-08-08 | EQR | 61.88 | 61.97 | 61 | 61.1 | 61.1 | 1.338e+6 |
| 2025-08-08 | DHR | 197.45 | 199.69 | 196.22 | 199.51 | 199.51 | 2.963e+6 |
| 2025-08-08 | HON | 212.14 | 213.05 | 211.39 | 211.69 | 211.69 | 3.060e+6 |
| 2025-08-08 | ELV | 279.02 | 290.29 | 279.02 | 289.12 | 289.12 | 2.405e+6 |
| 2025-08-08 | HAS | 75.68 | 76.35 | 75.15 | 75.58 | 75.58 | 2.117e+6 |
| 2025-08-08 | GS | 714.68 | 716.79 | 707.58 | 710.16 | 710.16 | 1.276e+6 |
| 2025-08-08 | EMC | 29.23 | 29.27 | 29.18 | 29.26 | 29.26 | 11,500 |
| 2025-08-08 | JBL | 222.38 | 226.77 | 221.29 | 224.05 | 224.05 | 1.315e+6 |
| 2025-08-08 | GME | 22.63 | 22.83 | 22.22 | 22.27 | 22.27 | 4.833e+6 |
| 2025-08-08 | FOXA | 53.45 | 53.82 | 53.2 | 53.51 | 53.51 | 3.558e+6 |
| 2025-08-08 | FISV | 133.51 | 134.43 | 131.65 | 133.24 | 133.24 | 3.928e+6 |