Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114201–114250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | ATI | 76.58 | 77 | 73.77 | 74.47 | 74.47 | 3.036e+6 |
| 2025-08-05 | DG | 108.15 | 109.99 | 108.15 | 109.21 | 109.21 | 2.973e+6 |
| 2025-08-05 | IR | 78.36 | 78.43 | 76.67 | 77.57 | 77.57 | 4.173e+6 |
| 2025-08-05 | DGX | 170.31 | 172.26 | 169.63 | 170.97 | 170.97 | 744,236 |
| 2025-08-05 | KMI | 27.42 | 27.48 | 26.6 | 27.2 | 27.2 | 1.800e+7 |
| 2025-08-05 | DHI | 151.72 | 155.74 | 151.64 | 153.04 | 153.04 | 3.726e+6 |
| 2025-08-05 | CRM | 251.53 | 251.81 | 245.56 | 246.04 | 246.04 | 6.761e+6 |
| 2025-08-05 | DIS | 118.44 | 118.76 | 116.54 | 117.52 | 117.52 | 1.537e+7 |
| 2025-08-05 | LULU | 195.48 | 197.82 | 194.64 | 195.07 | 195.07 | 2.872e+6 |
| 2025-08-05 | DLR | 169.18 | 169.52 | 167.45 | 168.46 | 168.46 | 1.041e+6 |
| 2025-08-05 | HST | 15.09 | 15.09 | 14.72 | 14.77 | 14.77 | 1.727e+7 |
| 2025-08-05 | DLTR | 116 | 116.31 | 114.99 | 115.66 | 115.66 | 2.458e+6 |
| 2025-08-05 | HON | 215.32 | 216.64 | 214.82 | 216.34 | 216.34 | 2.480e+6 |
| 2025-08-05 | DOV | 175.69 | 176.38 | 173.52 | 175.77 | 175.77 | 1.085e+6 |
| 2025-08-05 | FLS | 53.47 | 54.01 | 52.94 | 53.68 | 53.68 | 1.318e+6 |
| 2025-08-05 | DOW | 21.07 | 21.75 | 20.9 | 21.48 | 21.48 | 2.203e+7 |
| 2025-08-05 | INTC | 19.7 | 20.54 | 19.68 | 20.19 | 20.19 | 9.734e+7 |
| 2025-08-05 | DPZ | 458.64 | 459.5 | 441.06 | 441.38 | 441.38 | 855,600 |
| 2025-08-05 | EOG | 114.12 | 114.95 | 113.23 | 114.67 | 114.67 | 3.035e+6 |
| 2025-08-05 | DTE | 137.52 | 138.07 | 135.55 | 136.14 | 136.14 | 870,780 |
| 2025-08-05 | GRMN | 224.06 | 225.86 | 222.31 | 225.56 | 225.56 | 877,168 |
| 2025-08-05 | DVA | 139.31 | 141.52 | 138.29 | 140.52 | 140.52 | 1.227e+6 |
| 2025-08-05 | KVUE | 21.14 | 21.21 | 20.66 | 20.66 | 20.66 | 1.807e+7 |
| 2025-08-05 | DVN | 31.45 | 31.85 | 31.07 | 31.72 | 31.72 | 9.814e+6 |
| 2025-08-05 | ETN | 356.82 | 359.64 | 349.66 | 352.38 | 352.38 | 7.068e+6 |
| 2025-08-05 | DXCM | 76.3 | 76.53 | 74.88 | 75.46 | 75.46 | 5.633e+6 |
| 2025-08-05 | ARES | 185 | 186.94 | 180.27 | 183.11 | 183.11 | 1.603e+6 |
| 2025-08-05 | EBAY | 92 | 92.18 | 90.16 | 90.38 | 90.38 | 6.219e+6 |
| 2025-08-05 | M | 11.66 | 11.82 | 11.43 | 11.65 | 11.65 | 9.459e+6 |
| 2025-08-05 | ECL | 262.91 | 264.58 | 260.95 | 264.38 | 264.38 | 1.139e+6 |
| 2025-08-05 | CPB | 30.89 | 31.35 | 30.76 | 31.2 | 31.2 | 4.009e+6 |
| 2025-08-05 | ED | 101.73 | 102.59 | 100.82 | 100.82 | 100.82 | 2.516e+6 |
| 2025-08-05 | ILMN | 98.45 | 99.54 | 97.6 | 97.76 | 97.76 | 2.488e+6 |
| 2025-08-05 | EG | 322.9 | 324.51 | 319.22 | 321.94 | 321.94 | 420,500 |
| 2025-08-05 | ERIE | 350.92 | 356.25 | 348.66 | 351.42 | 351.42 | 92,449 |
| 2025-08-05 | ELV | 269.76 | 278.06 | 269.74 | 271.83 | 271.83 | 2.013e+6 |
| 2025-08-05 | MAS | 68.07 | 69.45 | 68.02 | 68.67 | 68.67 | 2.335e+6 |
| 2025-08-05 | EMC | 29.04 | 29.09 | 29 | 29.03 | 29.03 | 25,000 |
| 2025-08-05 | CL | 81.46 | 82.31 | 81.34 | 81.51 | 81.51 | 6.373e+6 |
| 2025-08-05 | FITB | 40.44 | 40.59 | 39.81 | 40.27 | 40.27 | 3.559e+6 |
| 2025-08-05 | DECK | 105.01 | 106.37 | 104.7 | 105.91 | 105.91 | 2.194e+6 |
| 2025-08-05 | FIX | 703.42 | 709.41 | 680.97 | 689.9 | 689.9 | 354,100 |
| 2025-08-05 | JNJ | 167.33 | 168.33 | 166.46 | 167.53 | 167.53 | 7.934e+6 |
| 2025-08-05 | FL | 24.69 | 24.91 | 24.6 | 24.86 | 24.86 | 1.543e+6 |
| 2025-08-05 | INCY | 77.97 | 78.5 | 77.09 | 77.72 | 77.72 | 1.734e+6 |
| 2025-08-05 | FMC | 37.02 | 37.03 | 36.05 | 36.79 | 36.79 | 2.097e+6 |
| 2025-08-05 | HBI | 4.21 | 4.22 | 4.15 | 4.21 | 4.21 | 4.212e+6 |
| 2025-08-05 | FOSL | 1.65 | 1.66 | 1.59 | 1.63 | 1.63 | 114,500 |
| 2025-08-05 | INFO | 22.26 | 22.28 | 22.21 | 22.21 | 22.21 | 2,600 |
| 2025-08-05 | FOXA | 57.38 | 57.45 | 53.84 | 54.37 | 54.37 | 9.597e+6 |