Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113751–113800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | FFIV | 320.59 | 324.12 | 315.93 | 318.78 | 318.78 | 826,700 |
| 2025-08-05 | ACGL | 88.67 | 89.18 | 88.14 | 88.66 | 88.66 | 1.743e+6 |
| 2025-08-05 | INTU | 780.13 | 788.74 | 762.75 | 764.09 | 764.09 | 1.258e+6 |
| 2025-08-05 | ACN | 250.48 | 250.54 | 240.69 | 241.99 | 241.99 | 1.018e+7 |
| 2025-08-05 | CNP | 38.28 | 38.52 | 37.95 | 38.07 | 38.07 | 4.036e+6 |
| 2025-08-05 | ADBE | 339.31 | 342.74 | 337.35 | 338.74 | 338.74 | 3.909e+6 |
| 2025-08-05 | INVH | 29.29 | 29.78 | 29.26 | 29.46 | 29.46 | 3.912e+6 |
| 2025-08-05 | ADI | 220.64 | 222.71 | 217.08 | 218.36 | 218.36 | 3.099e+6 |
| 2025-08-05 | FIS | 73.29 | 74.94 | 69.43 | 70.76 | 70.76 | 1.172e+7 |
| 2025-08-05 | ADM | 52.88 | 55.97 | 52.88 | 55.86 | 55.86 | 5.761e+6 |
| 2025-08-05 | ENPH | 31.76 | 32.35 | 31.25 | 31.91 | 31.91 | 4.594e+6 |
| 2025-08-05 | ADP | 296.25 | 296.94 | 293.41 | 293.56 | 293.56 | 1.775e+6 |
| 2025-08-05 | ARE | 74.17 | 74.98 | 73.53 | 74.61 | 74.61 | 1.014e+6 |
| 2025-08-05 | ADSK | 303.9 | 304.25 | 298.86 | 299.2 | 299.2 | 816,198 |
| 2025-08-05 | IEX | 157.78 | 160.66 | 157.38 | 160 | 160 | 695,500 |
| 2025-08-05 | ADT | 8.29 | 8.31 | 8.15 | 8.22 | 8.22 | 1.258e+7 |
| 2025-08-05 | CNX | 29.08 | 29.23 | 28.77 | 29.22 | 29.22 | 2.003e+6 |
| 2025-08-05 | AEP | 111.17 | 111.81 | 109.41 | 109.76 | 109.76 | 5.617e+6 |
| 2025-08-05 | IT | 242.49 | 247.99 | 231 | 243.93 | 243.93 | 4.541e+6 |
| 2025-08-05 | AES | 12.98 | 12.99 | 12.21 | 12.27 | 12.27 | 9.892e+6 |
| 2025-08-05 | HSIC | 66.26 | 67.46 | 63 | 64.83 | 64.83 | 4.502e+6 |
| 2025-08-05 | AFL | 97.03 | 97.52 | 96.57 | 96.85 | 96.85 | 2.986e+6 |
| 2025-08-05 | ITW | 250.46 | 252.08 | 247.95 | 251.24 | 251.24 | 819,797 |
| 2025-08-05 | AIG | 77.34 | 77.8 | 76.78 | 77.13 | 77.13 | 2.789e+6 |
| 2025-08-05 | LW | 53.16 | 53.43 | 51.84 | 51.95 | 51.95 | 1.948e+6 |
| 2025-08-05 | AIV | 4.56 | 4.67 | 4.55 | 4.67 | 4.67 | 653,781 |
| 2025-08-05 | COF | 208.92 | 209.91 | 205.56 | 208.93 | 208.93 | 3.684e+6 |
| 2025-08-05 | AIZ | 187.16 | 187.81 | 185.83 | 186.65 | 186.65 | 432,600 |
| 2025-08-05 | FDX | 214.26 | 219.71 | 213.36 | 218.98 | 218.98 | 1.973e+6 |
| 2025-08-05 | AJG | 282.07 | 285.75 | 280.31 | 283.53 | 283.53 | 1.682e+6 |
| 2025-08-05 | EXC | 43.92 | 44.23 | 43.42 | 43.54 | 43.54 | 5.788e+6 |
| 2025-08-05 | AKAM | 74.94 | 75.23 | 73.44 | 73.65 | 73.65 | 2.546e+6 |
| 2025-08-05 | CMG | 42.86 | 43.41 | 42.43 | 42.63 | 42.63 | 1.593e+7 |
| 2025-08-05 | ALB | 68.55 | 68.69 | 65.94 | 67.5 | 67.5 | 2.210e+6 |
| 2025-08-05 | FE | 42.09 | 42.43 | 41.69 | 41.82 | 41.82 | 4.383e+6 |
| 2025-08-05 | ALGN | 138.67 | 141.51 | 137.92 | 139.65 | 139.65 | 2.025e+6 |
| 2025-08-05 | IP | 43.5 | 44.28 | 43.07 | 44.01 | 44.01 | 4.335e+6 |
| 2025-08-05 | ALK | 52.79 | 53.35 | 51.53 | 53.18 | 53.18 | 1.719e+6 |
| 2025-08-05 | HOOD | 105.97 | 107.3 | 103.22 | 105.46 | 105.46 | 3.346e+7 |
| 2025-08-05 | ALLE | 165.32 | 165.57 | 162.79 | 163.78 | 163.78 | 1.162e+6 |
| 2025-08-05 | LKQ | 28.43 | 28.79 | 28.24 | 28.75 | 28.75 | 3.555e+6 |
| 2025-08-05 | AMAT | 181.34 | 181.93 | 176.11 | 177.85 | 177.85 | 5.292e+6 |
| 2025-08-05 | CPRT | 45.75 | 46.79 | 45.75 | 46.55 | 46.55 | 7.465e+6 |
| 2025-08-05 | AMCR | 45.09 | 45.24 | 44.42 | 44.9 | 44.9 | 3.409e+6 |
| 2025-08-05 | COP | 90.15 | 90.5 | 89 | 90.2 | 90.2 | 7.716e+6 |
| 2025-08-05 | AMD | 177.57 | 177.99 | 171.8 | 174.31 | 174.31 | 8.881e+7 |
| 2025-08-05 | CMS | 72.62 | 72.71 | 71.75 | 71.96 | 71.96 | 2.046e+6 |
| 2025-08-05 | AME | 186.91 | 189.09 | 183.37 | 184.06 | 184.06 | 1.920e+6 |
| 2025-08-05 | FBIN | 54.98 | 56.18 | 54.74 | 55.55 | 55.55 | 1.807e+6 |
| 2025-08-05 | AMG | 213.38 | 214.12 | 208.19 | 212.62 | 212.62 | 132,018 |