Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114151–114200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | DELL | 129.96 | 130.44 | 125.32 | 129.06 | 129.06 | 4.755e+6 |
| 2025-08-05 | CE | 48.87 | 49.92 | 48.04 | 49.27 | 49.27 | 1.686e+6 |
| 2025-08-05 | ABBV | 192.97 | 195.26 | 191.93 | 193.95 | 193.95 | 4.153e+6 |
| 2025-08-05 | CEG | 350.2 | 351.94 | 337.19 | 341.78 | 341.78 | 3.381e+6 |
| 2025-08-05 | ETSY | 57.63 | 57.63 | 55.83 | 55.98 | 55.98 | 4.205e+6 |
| 2025-08-05 | CF | 91.68 | 92.1 | 88.75 | 90.77 | 90.77 | 2.375e+6 |
| 2025-08-05 | LH | 261.56 | 262.14 | 258.15 | 261.45 | 261.45 | 494,700 |
| 2025-08-05 | CFG | 46.69 | 46.77 | 45.55 | 46.21 | 46.21 | 4.960e+6 |
| 2025-08-05 | IVZ | 20.39 | 20.51 | 20.02 | 20.45 | 20.45 | 6.340e+6 |
| 2025-08-05 | CHTR | 261.75 | 268.58 | 261.74 | 265.98 | 265.98 | 3.549e+6 |
| 2025-08-05 | EIX | 53.2 | 53.73 | 52.46 | 53.01 | 53.01 | 5.055e+6 |
| 2025-08-05 | CI | 263.97 | 272.18 | 263.04 | 266.42 | 266.42 | 3.150e+6 |
| 2025-08-05 | COTY | 4.77 | 4.8 | 4.71 | 4.77 | 4.77 | 4.908e+6 |
| 2025-08-05 | CINF | 147.89 | 148.63 | 147.02 | 147.93 | 147.93 | 569,210 |
| 2025-08-05 | DUK | 122.69 | 123.54 | 119.79 | 119.82 | 119.82 | 6.747e+6 |
| 2025-08-05 | CLX | 118.9 | 120.51 | 118.01 | 119.96 | 119.96 | 1.660e+6 |
| 2025-08-05 | CRH | 96.37 | 96.73 | 94.58 | 96.6 | 96.6 | 3.509e+6 |
| 2025-08-05 | CMA | 66.25 | 66.58 | 65.16 | 66.39 | 66.39 | 1.576e+6 |
| 2025-08-05 | IPGP | 81 | 84.42 | 74.46 | 74.63 | 74.63 | 417,500 |
| 2025-08-05 | CMCSA | 31.63 | 31.76 | 31.4 | 31.45 | 31.45 | 2.744e+7 |
| 2025-08-05 | GOOGL | 194.28 | 197.42 | 193.46 | 194.24 | 194.24 | 3.160e+7 |
| 2025-08-05 | CME | 277.89 | 278.25 | 275.2 | 275.37 | 275.37 | 1.572e+6 |
| 2025-08-05 | FICO | 1,368.88 | 1,376.24 | 1,336.5 | 1,343.12 | 1,343.12 | 418,500 |
| 2025-08-05 | CSCO | 67.55 | 67.73 | 66.32 | 66.4 | 66.4 | 1.543e+7 |
| 2025-08-05 | CAT | 424.62 | 436.62 | 423.54 | 431.15 | 431.15 | 4.330e+6 |
| 2025-08-05 | CSGP | 96.89 | 97.43 | 96.03 | 96.56 | 96.56 | 2.878e+6 |
| 2025-08-05 | ESS | 247.83 | 253.13 | 247.21 | 249.68 | 249.68 | 761,267 |
| 2025-08-05 | CSX | 35.11 | 35.28 | 34.94 | 35.26 | 35.26 | 1.148e+7 |
| 2025-08-05 | IBM | 245.72 | 246.5 | 242.79 | 244.42 | 244.42 | 5.823e+6 |
| 2025-08-05 | CTAS | 222.97 | 223.38 | 220.31 | 220.77 | 220.77 | 1.344e+6 |
| 2025-08-05 | EXPE | 184.74 | 185.34 | 179.4 | 180.8 | 180.8 | 1.582e+6 |
| 2025-08-05 | CTSH | 69.78 | 69.9 | 68.31 | 68.45 | 68.45 | 5.369e+6 |
| 2025-08-05 | GE | 275.2 | 275.94 | 267.59 | 271.08 | 271.08 | 4.001e+6 |
| 2025-08-05 | CVNA | 73.02 | 73.9 | 69.24 | 70.15 | 70.15 | 1.676e+7 |
| 2025-08-05 | ISRG | 483.22 | 486.51 | 476.75 | 477 | 477 | 2.610e+6 |
| 2025-08-05 | CVS | 59.93 | 62.44 | 59.83 | 61.85 | 61.85 | 9.062e+6 |
| 2025-08-05 | CPAY | 325.79 | 326.77 | 318.58 | 318.58 | 318.58 | 612,806 |
| 2025-08-05 | CVX | 144.96 | 146.95 | 143.88 | 146.89 | 146.89 | 8.604e+6 |
| 2025-08-05 | EXPD | 114.63 | 117.36 | 113.27 | 115.7 | 115.7 | 2.126e+6 |
| 2025-08-05 | D | 59.32 | 59.66 | 58.64 | 59.09 | 59.09 | 1.002e+7 |
| 2025-08-05 | EXE | 98.78 | 98.78 | 96.47 | 97.91 | 97.91 | 2.844e+6 |
| 2025-08-05 | DAL | 52.34 | 52.51 | 51.08 | 52.42 | 52.42 | 5.847e+6 |
| 2025-08-05 | APP | 398 | 399.94 | 376.91 | 377.93 | 377.93 | 6.390e+6 |
| 2025-08-05 | DASH | 257.96 | 259.87 | 252.7 | 255.28 | 255.28 | 3.633e+6 |
| 2025-08-05 | HLT | 261.08 | 261.86 | 256.97 | 259.61 | 259.61 | 1.371e+6 |
| 2025-08-05 | DAY | 55.41 | 55.47 | 53.01 | 53.21 | 53.21 | 3.373e+6 |
| 2025-08-05 | EQT | 51.41 | 51.53 | 50.54 | 51.1 | 51.1 | 6.135e+6 |
| 2025-08-05 | DDOG | 139.66 | 139.99 | 132.72 | 132.94 | 132.94 | 5.551e+6 |
| 2025-08-05 | MA | 567.02 | 569.24 | 559.59 | 563.48 | 563.48 | 2.883e+6 |
| 2025-08-05 | DE | 506.01 | 507.09 | 499.05 | 503.59 | 503.59 | 1.028e+6 |