Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
112951–113000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | CTRA | 23.83 | 24.1 | 23.12 | 23.18 | 23.18 | 6.147e+6 |
| 2025-08-07 | CBOE | 246.05 | 248.72 | 243.13 | 247.43 | 247.43 | 701,325 |
| 2025-08-07 | FLS | 53.89 | 53.89 | 51.34 | 51.84 | 51.84 | 2.569e+6 |
| 2025-08-07 | HBI | 5.05 | 5.54 | 4.6 | 4.65 | 4.65 | 1.144e+7 |
| 2025-08-07 | EXE | 98.5 | 99.55 | 96.8 | 96.91 | 96.91 | 2.358e+6 |
| 2025-08-07 | APA | 18.8 | 19.84 | 18.34 | 18.94 | 18.94 | 2.296e+7 |
| 2025-08-07 | HUM | 254.47 | 255.93 | 249.55 | 253.1 | 253.1 | 850,519 |
| 2025-08-07 | CRM | 249.22 | 251.53 | 235.58 | 239.47 | 239.47 | 1.001e+7 |
| 2025-08-07 | GEN | 28.32 | 28.39 | 27.21 | 27.74 | 27.74 | 6.484e+6 |
| 2025-08-07 | FCX | 40.38 | 40.75 | 39.89 | 40.47 | 40.47 | 9.660e+6 |
| 2025-08-07 | LULU | 197.7 | 198.1 | 189.77 | 191.14 | 191.14 | 3.160e+6 |
| 2025-08-07 | APP | 397.25 | 453.76 | 385.1 | 437.34 | 437.34 | 2.074e+7 |
| 2025-08-07 | HIG | 127.27 | 128.17 | 125.4 | 125.62 | 125.62 | 1.173e+6 |
| 2025-08-07 | CDNS | 363.02 | 365.4 | 349.66 | 354.33 | 354.33 | 1.527e+6 |
| 2025-08-07 | JNJ | 167.96 | 168.4 | 166.73 | 168.31 | 168.31 | 9.316e+6 |
| 2025-08-07 | COTY | 4.92 | 4.94 | 4.76 | 4.8 | 4.8 | 4.207e+6 |
| 2025-08-07 | DECK | 105.43 | 105.49 | 100.82 | 101.89 | 101.89 | 3.316e+6 |
| 2025-08-07 | LVS | 52.18 | 52.48 | 51.85 | 52.22 | 52.22 | 2.895e+6 |
| 2025-08-07 | ARES | 186.54 | 186.54 | 180.9 | 182.11 | 182.11 | 1.241e+6 |
| 2025-08-07 | IFF | 64.57 | 64.84 | 62.96 | 63.04 | 63.04 | 4.933e+6 |
| 2025-08-07 | EQIX | 758.09 | 763.48 | 750.45 | 762.01 | 762.01 | 325,053 |
| 2025-08-07 | LMT | 421.88 | 426.21 | 419.54 | 422.19 | 422.19 | 1.490e+6 |
| 2025-08-07 | CNC | 25.22 | 25.77 | 25.08 | 25.26 | 25.26 | 1.508e+7 |
| 2025-08-07 | GPN | 84.95 | 85.27 | 80.85 | 81.26 | 81.26 | 3.434e+6 |
| 2025-08-07 | DD | 29.55 | 29.7 | 28.79 | 29.12 | 29.12 | 7.648e+6 |
| 2025-08-07 | ERIE | 355.2 | 355.2 | 346.71 | 347.27 | 347.27 | 101,561 |
| 2025-08-07 | JBL | 222.25 | 222.56 | 218.11 | 220.21 | 220.21 | 1.351e+6 |
| 2025-08-07 | EFX | 240.75 | 242.37 | 237.38 | 239.4 | 239.4 | 772,200 |
| 2025-08-07 | ESS | 248.09 | 250.82 | 246.72 | 249.35 | 249.35 | 581,443 |
| 2025-08-07 | EW | 79.06 | 79.4 | 77.22 | 77.93 | 77.93 | 3.239e+6 |
| 2025-08-07 | BAC | 44.97 | 45.02 | 44.05 | 44.19 | 44.19 | 3.061e+7 |
| 2025-08-07 | APH | 109.01 | 109.8 | 107.26 | 107.98 | 107.98 | 5.794e+6 |
| 2025-08-07 | KEY | 17.16 | 17.16 | 16.79 | 16.87 | 16.87 | 2.023e+7 |
| 2025-08-07 | BIO | 267.33 | 268.06 | 261.65 | 265.26 | 265.26 | 201,605 |
| 2025-08-07 | IVZ | 20.62 | 20.62 | 19.84 | 19.87 | 19.87 | 4.723e+6 |
| 2025-08-07 | ATI | 74.94 | 75.41 | 72.58 | 73.74 | 73.74 | 1.901e+6 |
| 2025-08-07 | AZO | 4,072.8 | 4,081.06 | 4,012.31 | 4,060.33 | 4,060.33 | 73,360 |
| 2025-08-07 | HPQ | 24.49 | 24.58 | 24.1 | 24.41 | 24.41 | 8.419e+6 |
| 2025-08-07 | HD | 381.39 | 384.17 | 376.23 | 378.99 | 378.99 | 2.433e+6 |
| 2025-08-07 | LRCX | 98.13 | 99.72 | 97.51 | 98.68 | 98.68 | 9.572e+6 |
| 2025-08-07 | ISRG | 478.42 | 479.13 | 463.9 | 469.81 | 469.81 | 1.778e+6 |
| 2025-08-07 | GOOGL | 196.63 | 197.11 | 193.9 | 196.09 | 196.09 | 2.632e+7 |
| 2025-08-07 | EXPD | 119.08 | 119.08 | 116.62 | 117.45 | 117.45 | 1.124e+6 |
| 2025-08-07 | GILD | 108.47 | 108.56 | 106.47 | 108.18 | 108.18 | 9.190e+6 |
| 2025-08-07 | APD | 286.18 | 287.3 | 282.04 | 282.81 | 282.81 | 670,700 |
| 2025-08-07 | MA | 570.38 | 571.3 | 551.35 | 558.68 | 558.68 | 2.980e+6 |
| 2025-08-07 | CPB | 31.22 | 31.62 | 31.03 | 31.47 | 31.47 | 4.102e+6 |
| 2025-08-07 | FOX | 49.23 | 49.36 | 48.38 | 48.55 | 48.55 | 830,300 |
| 2025-08-07 | HSY | 182.82 | 185.02 | 179.63 | 182.05 | 182.05 | 1.978e+6 |
| 2025-08-07 | EL | 90.03 | 90.45 | 88.55 | 90.26 | 90.26 | 2.471e+6 |