Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113301–113350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | COR | 279.98 | 285.1 | 271.37 | 281.64 | 281.64 | 2.379e+6 |
| 2025-08-06 | IQV | 183.79 | 183.79 | 176.47 | 177.49 | 177.49 | 1.664e+6 |
| 2025-08-06 | BRK-B | 465 | 469.55 | 463 | 468.91 | 468.91 | 4.557e+6 |
| 2025-08-06 | HCA | 362.26 | 368.37 | 362.26 | 364.41 | 364.41 | 1.125e+6 |
| 2025-08-06 | LYB | 49.33 | 49.6 | 46.22 | 46.48 | 46.48 | 7.469e+6 |
| 2025-08-06 | CAT | 430.26 | 431.62 | 422.52 | 424.68 | 424.68 | 2.631e+6 |
| 2025-08-06 | DECK | 105.75 | 108.16 | 105.44 | 105.72 | 105.72 | 1.723e+6 |
| 2025-08-06 | KIM | 20.63 | 20.74 | 20.56 | 20.6 | 20.6 | 8.017e+6 |
| 2025-08-06 | LKQ | 28.74 | 28.95 | 28.58 | 28.73 | 28.73 | 2.509e+6 |
| 2025-08-06 | KMI | 26.3 | 26.56 | 25.87 | 25.95 | 25.95 | 3.885e+7 |
| 2025-08-06 | CBOE | 246.3 | 246.76 | 241.97 | 246.04 | 246.04 | 603,901 |
| 2025-08-06 | FISV | 134.5 | 136.47 | 134.01 | 134.04 | 134.04 | 5.700e+6 |
| 2025-08-06 | HBI | 4.22 | 4.25 | 4.16 | 4.17 | 4.17 | 6.473e+6 |
| 2025-08-06 | GPN | 86.89 | 87.05 | 80.77 | 84.75 | 84.75 | 5.182e+6 |
| 2025-08-06 | APA | 18.41 | 18.48 | 17.39 | 17.58 | 17.58 | 8.698e+6 |
| 2025-08-06 | HUM | 250.45 | 256.38 | 249.43 | 253.57 | 253.57 | 1.263e+6 |
| 2025-08-06 | EVRG | 70.49 | 71.12 | 70.05 | 70.72 | 70.72 | 2.903e+6 |
| 2025-08-06 | GEN | 28.25 | 28.4 | 27.94 | 28.15 | 28.15 | 3.742e+6 |
| 2025-08-06 | LULU | 195.65 | 198.15 | 194.85 | 196.51 | 196.51 | 2.144e+6 |
| 2025-08-06 | APP | 385.19 | 393.45 | 378.36 | 390.57 | 390.57 | 1.284e+7 |
| 2025-08-06 | CDNS | 361.86 | 364.07 | 358.7 | 360.16 | 360.16 | 1.059e+6 |
| 2025-08-06 | HAL | 21.56 | 21.81 | 20.73 | 20.83 | 20.83 | 1.592e+7 |
| 2025-08-06 | EME | 621.88 | 624.79 | 614.9 | 621.36 | 621.36 | 299,332 |
| 2025-08-06 | IPGP | 74.63 | 74.63 | 71.35 | 72.14 | 72.14 | 268,200 |
| 2025-08-06 | GM | 52.37 | 52.77 | 51.73 | 52.12 | 52.12 | 5.391e+6 |
| 2025-08-06 | EXE | 98.45 | 99.31 | 97.47 | 98.5 | 98.5 | 2.591e+6 |
| 2025-08-06 | DHR | 197.56 | 198.01 | 193.14 | 194.15 | 194.15 | 5.123e+6 |
| 2025-08-06 | INFO | 22.34 | 22.46 | 22.34 | 22.44 | 22.44 | 5,100 |
| 2025-08-06 | EIX | 53.24 | 53.54 | 52.56 | 52.66 | 52.66 | 4.280e+6 |
| 2025-08-06 | ARES | 183.37 | 186.56 | 182.98 | 184.39 | 184.39 | 1.391e+6 |
| 2025-08-06 | IFF | 72.58 | 73.2 | 62.54 | 64.94 | 64.94 | 5.504e+6 |
| 2025-08-06 | EQIX | 762.79 | 765.74 | 755.05 | 755.81 | 755.81 | 316,315 |
| 2025-08-06 | CIEN | 92.61 | 94.34 | 91.65 | 94.31 | 94.31 | 1.364e+6 |
| 2025-08-06 | KMX | 57.07 | 57.92 | 56.01 | 56.22 | 56.22 | 4.020e+6 |
| 2025-08-06 | ABBV | 192.66 | 193.46 | 190.16 | 191.75 | 191.75 | 4.057e+6 |
| 2025-08-06 | DD | 30.15 | 30.34 | 28.95 | 29.08 | 29.08 | 1.053e+7 |
| 2025-08-06 | HD | 378.9 | 381.7 | 377.37 | 379.61 | 379.61 | 2.813e+6 |
| 2025-08-06 | EFX | 238.74 | 238.97 | 235.45 | 238.07 | 238.07 | 1.019e+6 |
| 2025-08-06 | IR | 77.53 | 77.77 | 76.31 | 76.4 | 76.4 | 4.007e+6 |
| 2025-08-06 | EMR | 128.7 | 132.24 | 121.73 | 131.79 | 131.79 | 1.288e+7 |
| 2025-08-06 | APH | 107.68 | 108.92 | 106.97 | 108.92 | 108.92 | 6.508e+6 |
| 2025-08-06 | APD | 287.34 | 287.45 | 283.21 | 283.3 | 283.3 | 560,633 |
| 2025-08-06 | LEG | 8.57 | 8.62 | 8.44 | 8.6 | 8.6 | 1.940e+6 |
| 2025-08-06 | ISRG | 477.04 | 480.99 | 473.26 | 474.06 | 474.06 | 2.192e+6 |
| 2025-08-06 | INTC | 20.12 | 20.48 | 19.87 | 20.41 | 20.41 | 6.707e+7 |
| 2025-08-06 | IBM | 245.26 | 247.98 | 243.06 | 245.99 | 245.99 | 3.692e+6 |
| 2025-08-06 | GOOGL | 194.07 | 196.2 | 193.25 | 195.66 | 195.66 | 2.156e+7 |
| 2025-08-06 | LVS | 51.62 | 52.08 | 51.17 | 51.93 | 51.93 | 2.770e+6 |
| 2025-08-06 | BIO | 265.53 | 268.12 | 262.11 | 264.32 | 264.32 | 313,145 |
| 2025-08-06 | ETSY | 56.15 | 56.95 | 55.33 | 56.2 | 56.2 | 4.852e+6 |