Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114101–114150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | BIO | 275.66 | 278.74 | 270.97 | 272.18 | 272.18 | 309,200 |
| 2025-08-05 | BEN | 24.21 | 24.33 | 23.86 | 24.21 | 24.21 | 3.654e+6 |
| 2025-08-05 | HAL | 21.47 | 21.55 | 20.88 | 21.28 | 21.28 | 1.079e+7 |
| 2025-08-05 | BG | 78.97 | 80.45 | 78.59 | 80.15 | 80.15 | 2.618e+6 |
| 2025-08-05 | HWM | 181.58 | 182.56 | 177.26 | 178.91 | 178.91 | 2.987e+6 |
| 2025-08-05 | BHF | 47.38 | 47.47 | 46.62 | 46.79 | 46.79 | 641,200 |
| 2025-08-05 | CZR | 25.3 | 25.58 | 24.94 | 25.17 | 25.17 | 6.322e+6 |
| 2025-08-05 | BIIB | 131.91 | 134.16 | 131.57 | 132.89 | 132.89 | 1.396e+6 |
| 2025-08-05 | BXP | 63.74 | 64.38 | 63.01 | 63.94 | 63.94 | 2.195e+6 |
| 2025-08-05 | BK | 100.52 | 100.66 | 98.92 | 99.34 | 99.34 | 3.630e+6 |
| 2025-08-05 | LRCX | 98.31 | 98.88 | 95.17 | 96.22 | 96.22 | 1.210e+7 |
| 2025-08-05 | BKNG | 218.87 | 219.01 | 215.12 | 217.03 | 217.03 | 5.547e+6 |
| 2025-08-05 | LNT | 64.82 | 65.03 | 64.35 | 64.56 | 64.56 | 1.898e+6 |
| 2025-08-05 | BKR | 43.1 | 43.44 | 42.74 | 43.31 | 43.31 | 4.937e+6 |
| 2025-08-05 | EQR | 62.33 | 62.33 | 60.98 | 61.31 | 61.31 | 2.983e+6 |
| 2025-08-05 | BLDR | 128.5 | 133.92 | 128.18 | 132.95 | 132.95 | 2.772e+6 |
| 2025-08-05 | IFF | 69.43 | 69.7 | 68.48 | 69.32 | 69.32 | 2.208e+6 |
| 2025-08-05 | BLK | 1,105.88 | 1,105.88 | 1,083.01 | 1,092.98 | 1,092.98 | 481,394 |
| 2025-08-05 | CRL | 167.47 | 168.33 | 164.3 | 167.49 | 167.49 | 1.386e+6 |
| 2025-08-05 | BMY | 44.03 | 44.3 | 43.48 | 44.25 | 44.25 | 1.194e+7 |
| 2025-08-05 | APO | 146.59 | 149.19 | 140.91 | 143.25 | 143.25 | 5.432e+6 |
| 2025-08-05 | BR | 247.52 | 265.52 | 247.52 | 261.76 | 261.76 | 1.609e+6 |
| 2025-08-05 | MAC | 16.06 | 16.65 | 16.03 | 16.64 | 16.64 | 1.342e+6 |
| 2025-08-05 | BRO | 91.84 | 92.28 | 90.8 | 90.87 | 90.87 | 3.319e+6 |
| 2025-08-05 | ICE | 187.46 | 187.53 | 185.05 | 185.72 | 185.72 | 2.929e+6 |
| 2025-08-05 | BWA | 38.07 | 38.07 | 37.17 | 37.46 | 37.46 | 2.597e+6 |
| 2025-08-05 | IPG | 24.34 | 24.58 | 24.24 | 24.44 | 24.44 | 3.913e+6 |
| 2025-08-05 | BX | 166.3 | 166.3 | 161.41 | 162.79 | 162.79 | 4.762e+6 |
| 2025-08-05 | KEY | 17.35 | 17.37 | 16.92 | 17.26 | 17.26 | 3.753e+7 |
| 2025-08-05 | C | 90.88 | 91.26 | 88.27 | 90.08 | 90.08 | 1.984e+7 |
| 2025-08-05 | BAC | 45.2 | 45.25 | 44.02 | 44.82 | 44.82 | 3.680e+7 |
| 2025-08-05 | CA | 23.57 | 23.63 | 23.56 | 23.62 | 23.62 | 11,600 |
| 2025-08-05 | EW | 80.06 | 80.5 | 78.76 | 79.24 | 79.24 | 4.047e+6 |
| 2025-08-05 | CAG | 17.52 | 17.72 | 17.46 | 17.62 | 17.62 | 9.406e+6 |
| 2025-08-05 | EL | 91.63 | 92.06 | 89.58 | 89.96 | 89.96 | 2.513e+6 |
| 2025-08-05 | CAH | 157.21 | 158.34 | 156.68 | 156.95 | 156.95 | 2.306e+6 |
| 2025-08-05 | CNC | 26.29 | 26.43 | 25.55 | 25.89 | 25.89 | 1.730e+7 |
| 2025-08-05 | CARR | 66.08 | 66.11 | 64.99 | 65.61 | 65.61 | 3.659e+6 |
| 2025-08-05 | HII | 262.08 | 268.11 | 261.26 | 267.56 | 267.56 | 591,200 |
| 2025-08-05 | CASY | 519.87 | 522.91 | 512.37 | 513.35 | 513.35 | 237,500 |
| 2025-08-05 | FANG | 144.07 | 144.07 | 137.16 | 142.02 | 142.02 | 3.845e+6 |
| 2025-08-05 | CB | 266.21 | 266.82 | 264.69 | 265.13 | 265.13 | 1.260e+6 |
| 2025-08-05 | FOX | 51.68 | 52.09 | 49.11 | 49.55 | 49.55 | 3.214e+6 |
| 2025-08-05 | CBRE | 156.57 | 157.31 | 155.07 | 156.47 | 156.47 | 1.952e+6 |
| 2025-08-05 | DOC | 16.02 | 16.25 | 15.95 | 16.22 | 16.22 | 6.477e+6 |
| 2025-08-05 | CCI | 103.33 | 103.4 | 101.06 | 101.3 | 101.3 | 2.534e+6 |
| 2025-08-05 | HRB | 52.89 | 53.42 | 52.49 | 52.95 | 52.95 | 889,278 |
| 2025-08-05 | CCL | 29.66 | 29.68 | 28.62 | 28.97 | 28.97 | 1.202e+7 |
| 2025-08-05 | HRL | 27.2 | 27.33 | 27.04 | 27.22 | 27.22 | 3.253e+6 |
| 2025-08-05 | CDW | 169.06 | 170.09 | 161.9 | 162.1 | 162.1 | 2.352e+6 |