Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112801–112850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | AXP | 295.36 | 295.94 | 288.34 | 292.41 | 292.41 | 2.843e+6 |
| 2025-08-07 | GIS | 47.36 | 48.2 | 47.24 | 48.03 | 48.03 | 5.573e+6 |
| 2025-08-07 | APO | 147.48 | 147.48 | 135.93 | 138.89 | 138.89 | 5.254e+6 |
| 2025-08-07 | KKR | 145.69 | 146.25 | 139.54 | 141.26 | 141.26 | 2.920e+6 |
| 2025-08-07 | GNW | 8.23 | 8.26 | 8.12 | 8.15 | 8.15 | 8.446e+6 |
| 2025-08-07 | EMC | 29.49 | 29.49 | 29.36 | 29.46 | 29.46 | 8,700 |
| 2025-08-07 | KIM | 20.79 | 20.8 | 20.22 | 20.46 | 20.46 | 4.554e+6 |
| 2025-08-07 | GT | 10.08 | 10.44 | 9.98 | 10.26 | 10.26 | 1.019e+7 |
| 2025-08-07 | BF-B | 30.04 | 30.36 | 29.83 | 30.23 | 30.23 | 2.820e+6 |
| 2025-08-07 | MAC | 16.68 | 16.68 | 15.96 | 16.13 | 16.13 | 1.834e+6 |
| 2025-08-07 | LITE | 111 | 113 | 108.71 | 111.13 | 111.13 | 1.339e+6 |
| 2025-08-07 | CL | 83 | 83.4 | 82.55 | 83.13 | 83.13 | 4.001e+6 |
| 2025-08-07 | HRL | 27.29 | 27.47 | 26.83 | 27.46 | 27.46 | 3.402e+6 |
| 2025-08-07 | GOOG | 197.27 | 197.93 | 194.78 | 196.84 | 196.84 | 1.466e+7 |
| 2025-08-07 | HII | 265.1 | 265.1 | 255.79 | 263.15 | 263.15 | 476,200 |
| 2025-08-07 | LH | 259.86 | 260.44 | 256.37 | 257.96 | 257.96 | 566,800 |
| 2025-08-07 | FL | 25.4 | 25.52 | 24.87 | 25.05 | 25.05 | 4.549e+6 |
| 2025-08-07 | GLW | 65.87 | 65.88 | 63.63 | 64.16 | 64.16 | 9.633e+6 |
| 2025-08-07 | CTVA | 69.99 | 70.95 | 68.2 | 70.53 | 70.53 | 7.323e+6 |
| 2025-08-07 | HBAN | 15.79 | 15.79 | 15.38 | 15.43 | 15.43 | 2.378e+7 |
| 2025-08-07 | FITB | 40.43 | 40.53 | 39.89 | 40.1 | 40.1 | 3.927e+6 |
| 2025-08-07 | FDS | 389.61 | 391.32 | 379.98 | 382.04 | 382.04 | 246,715 |
| 2025-08-07 | CPRI | 21.1 | 21.1 | 19.4 | 20.77 | 20.77 | 4.733e+6 |
| 2025-08-07 | IDXX | 629.74 | 650.5 | 628.81 | 650.06 | 650.06 | 798,814 |
| 2025-08-07 | HWM | 181.23 | 182.56 | 177.6 | 181.17 | 181.17 | 1.890e+6 |
| 2025-08-07 | ALL | 206.23 | 206.8 | 200.93 | 202.01 | 202.01 | 1.213e+6 |
| 2025-08-07 | IPG | 24.74 | 24.9 | 24.32 | 24.52 | 24.52 | 3.724e+6 |
| 2025-08-07 | HON | 215.57 | 215.8 | 211 | 211.95 | 211.95 | 2.903e+6 |
| 2025-08-07 | EVRG | 71.39 | 71.41 | 69.65 | 70.35 | 70.35 | 3.368e+6 |
| 2025-08-07 | J | 147.37 | 147.46 | 144.92 | 145.46 | 145.46 | 586,300 |
| 2025-08-07 | DHR | 196.07 | 198.04 | 194.53 | 197.45 | 197.45 | 2.670e+6 |
| 2025-08-07 | FAST | 46.62 | 46.77 | 45.92 | 46.72 | 46.72 | 8.854e+6 |
| 2025-08-07 | GPC | 130.96 | 131.42 | 128.57 | 130.75 | 130.75 | 747,224 |
| 2025-08-07 | EA | 163.77 | 163.87 | 160.67 | 162.27 | 162.27 | 2.857e+6 |
| 2025-08-07 | IPGP | 74.53 | 75.42 | 72.75 | 74.73 | 74.73 | 332,510 |
| 2025-08-07 | EQT | 51.04 | 51.98 | 50.74 | 50.81 | 50.81 | 4.552e+6 |
| 2025-08-07 | HP | 15.81 | 16.1 | 14.96 | 15.41 | 15.41 | 5.211e+6 |
| 2025-08-07 | GNRC | 196.13 | 197.96 | 192.22 | 193.52 | 193.52 | 790,500 |
| 2025-08-07 | GME | 22.8 | 23.13 | 22.49 | 22.65 | 22.65 | 4.456e+6 |
| 2025-08-07 | HAS | 75.42 | 75.6 | 74.43 | 75.45 | 75.45 | 1.938e+6 |
| 2025-08-07 | FSLR | 187.57 | 190.66 | 185.22 | 185.6 | 185.6 | 2.216e+6 |
| 2025-08-07 | GS | 719.36 | 721.65 | 706.55 | 708.65 | 708.65 | 1.400e+6 |
| 2025-08-07 | EMR | 133.57 | 133.81 | 128.9 | 130.7 | 130.7 | 5.120e+6 |
| 2025-08-07 | FMC | 36.14 | 36.26 | 35.03 | 35.48 | 35.48 | 2.053e+6 |
| 2025-08-07 | LYB | 47.48 | 48.31 | 46.38 | 47.06 | 47.06 | 5.211e+6 |
| 2025-08-07 | LNT | 64.64 | 64.84 | 64.25 | 64.61 | 64.61 | 2.278e+6 |
| 2025-08-07 | HLT | 263.87 | 264.48 | 258.65 | 260.38 | 260.38 | 1.278e+6 |
| 2025-08-07 | CRH | 104.66 | 105.72 | 103.05 | 105.44 | 105.44 | 9.761e+6 |
| 2025-08-07 | ICE | 186.77 | 187.29 | 185.62 | 186.34 | 186.34 | 2.698e+6 |
| 2025-08-07 | DELL | 128.75 | 132.54 | 128.68 | 132.47 | 132.47 | 5.691e+6 |