Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113601–113650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 2025-08-06 | HIG | 126.62 | 127.62 | 125.65 | 127.2 | 127.2 | 1.426e+6 |
| 2025-08-06 | HRB | 53.22 | 53.48 | 52.78 | 53.24 | 53.24 | 967,919 |
| 2025-08-06 | FICO | 1,342.14 | 1,393.63 | 1,336.03 | 1,393.61 | 1,393.61 | 368,804 |
| 2025-08-06 | CHRW | 114.24 | 116.49 | 113.97 | 116.3 | 116.3 | 1.245e+6 |
| 2025-08-06 | BAC | 44.97 | 45.19 | 44.65 | 44.68 | 44.68 | 2.792e+7 |
| 2025-08-06 | FANG | 143.3 | 145.26 | 139.25 | 140.73 | 140.73 | 2.172e+6 |
| 2025-08-06 | EA | 160.83 | 162.59 | 159.12 | 162.52 | 162.52 | 2.598e+6 |
| 2025-08-06 | CPB | 31.2 | 31.5 | 31 | 31.26 | 31.26 | 4.027e+6 |
| 2025-08-06 | ETN | 354.5 | 358.53 | 350.28 | 354.07 | 354.07 | 4.508e+6 |
| 2025-08-06 | JBL | 219.35 | 221.05 | 216.73 | 220.4 | 220.4 | 1.291e+6 |
| 2025-08-06 | LMT | 419.27 | 427.94 | 419.16 | 426.21 | 426.21 | 2.032e+6 |
| 2025-08-06 | DXC | 13.3 | 13.42 | 13.16 | 13.25 | 13.25 | 1.930e+6 |
| 2025-08-06 | KLAC | 877.76 | 883.43 | 863.66 | 882.6 | 882.6 | 935,026 |
| 2025-08-06 | LUV | 29.51 | 29.81 | 29.14 | 29.29 | 29.29 | 8.836e+6 |
| 2025-08-06 | COTY | 4.83 | 4.98 | 4.8 | 4.9 | 4.9 | 8.108e+6 |
| 2025-08-06 | GILD | 109.84 | 110.11 | 108.09 | 108.18 | 108.18 | 7.447e+6 |
| 2025-08-06 | EXPD | 116.44 | 118.64 | 115.02 | 118.11 | 118.11 | 1.484e+6 |
| 2025-08-06 | LITE | 109.58 | 110.92 | 108.34 | 110.01 | 110.01 | 2.283e+6 |
| 2025-08-06 | CTVA | 71.57 | 71.78 | 70.54 | 70.65 | 70.65 | 4.566e+6 |
| 2025-08-06 | JBHT | 142.29 | 143.09 | 141.08 | 142.14 | 142.14 | 823,900 |
| 2025-08-06 | KVUE | 20.7 | 20.79 | 20.44 | 20.47 | 20.47 | 3.297e+7 |
| 2025-08-06 | CRH | 96.2 | 97.15 | 95.66 | 96.25 | 96.25 | 4.680e+6 |
| 2025-08-06 | FIX | 689.9 | 693.12 | 678.75 | 688.9 | 688.9 | 301,794 |
| 2025-08-06 | JCI | 103.77 | 104.35 | 102.71 | 103.61 | 103.61 | 2.962e+6 |
| 2025-08-06 | HWM | 179 | 182.27 | 177.65 | 181.65 | 181.65 | 2.018e+6 |
| 2025-08-06 | JEF | 56.34 | 56.74 | 55.9 | 56.13 | 56.13 | 1.046e+6 |
| 2025-08-06 | FTNT | 96.99 | 97.59 | 96.3 | 96.58 | 96.58 | 8.766e+6 |
| 2025-08-06 | LRCX | 95.84 | 96.01 | 93.82 | 95.48 | 95.48 | 1.063e+7 |
| 2025-08-06 | JKHY | 164.27 | 166.45 | 162.95 | 165.01 | 165.01 | 480,900 |
| 2025-08-06 | FLR | 41.14 | 44.04 | 41.14 | 43.91 | 43.91 | 6.989e+6 |
| 2025-08-06 | AZO | 4,023.05 | 4,094.69 | 4,020 | 4,072.8 | 4,072.8 | 109,300 |
| 2025-08-06 | ESS | 250 | 251.08 | 245.69 | 246.92 | 246.92 | 889,300 |
| 2025-08-06 | JPM | 288.11 | 289.08 | 286 | 287.17 | 287.17 | 6.330e+6 |
| 2025-08-06 | KDP | 32.52 | 32.77 | 32.23 | 32.55 | 32.55 | 8.085e+6 |
| 2025-08-06 | EMC | 29.11 | 29.19 | 29.06 | 29.17 | 29.17 | 11,200 |
| 2025-08-06 | FTV | 48.37 | 48.5 | 47.3 | 47.43 | 47.43 | 5.500e+6 |
| 2025-08-06 | KEYS | 161.9 | 162.2 | 159.76 | 160.75 | 160.75 | 666,600 |
| 2025-08-06 | LNT | 64.61 | 64.85 | 64.14 | 64.27 | 64.27 | 1.542e+6 |
| 2025-08-06 | FCX | 39.93 | 40.34 | 39.51 | 39.54 | 39.54 | 9.498e+6 |
| 2025-08-06 | KEY | 17.34 | 17.34 | 16.93 | 16.95 | 16.95 | 3.201e+7 |
| 2025-08-06 | CHD | 89.95 | 91.6 | 89.65 | 91.3 | 91.3 | 2.253e+6 |
| 2025-08-06 | KHC | 25.82 | 26.14 | 25.62 | 26.01 | 26.01 | 9.055e+6 |
| 2025-08-06 | EXPE | 181.71 | 184.56 | 181.11 | 184.08 | 184.08 | 1.798e+6 |