Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114251–114300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | EME | 634.68 | 634.68 | 612.88 | 624.08 | 624.08 | 404,739 |
| 2025-08-05 | FSLR | 183.06 | 188.83 | 181.3 | 186.84 | 186.84 | 2.511e+6 |
| 2025-08-05 | IQV | 183.01 | 184.13 | 180.47 | 183.93 | 183.93 | 2.523e+6 |
| 2025-08-05 | FTI | 35.79 | 35.95 | 34.87 | 35.35 | 35.35 | 2.930e+6 |
| 2025-08-05 | CTRA | 23.92 | 23.92 | 22.83 | 23.72 | 23.72 | 1.061e+7 |
| 2025-08-05 | FTNT | 98.45 | 99.4 | 96.12 | 96.21 | 96.21 | 4.034e+6 |
| 2025-08-05 | CHRW | 114.07 | 115.06 | 113.24 | 114.9 | 114.9 | 1.241e+6 |
| 2025-08-05 | FTV | 48.05 | 48.79 | 47.68 | 48.23 | 48.23 | 8.108e+6 |
| 2025-08-05 | K | 78.87 | 78.97 | 78.62 | 78.64 | 78.64 | 2.463e+6 |
| 2025-08-05 | GD | 308.14 | 310.58 | 307.92 | 309.68 | 309.68 | 1.018e+6 |
| 2025-08-05 | FDS | 391.78 | 393.23 | 378.68 | 382.87 | 382.87 | 531,500 |
| 2025-08-05 | GEHC | 70.9 | 71.45 | 70.42 | 70.65 | 70.65 | 3.726e+6 |
| 2025-08-05 | FAST | 44.7 | 44.94 | 44.44 | 44.71 | 44.71 | 4.056e+6 |
| 2025-08-05 | GEV | 660.08 | 663.94 | 642.83 | 648.58 | 648.58 | 2.180e+6 |
| 2025-08-05 | HSY | 184.84 | 187.07 | 183.39 | 183.45 | 183.45 | 1.109e+6 |
| 2025-08-05 | GIS | 47.03 | 47.53 | 46.69 | 47.07 | 47.07 | 4.671e+6 |
| 2025-08-05 | CDNS | 366.2 | 369.14 | 357.7 | 360.5 | 360.5 | 1.682e+6 |
| 2025-08-05 | GL | 140.7 | 140.8 | 138.57 | 138.65 | 138.65 | 840,107 |
| 2025-08-05 | ETR | 89.45 | 90.09 | 87.65 | 88.14 | 88.14 | 3.801e+6 |
| 2025-08-05 | GLW | 63.16 | 63.81 | 62.48 | 62.58 | 62.58 | 5.390e+6 |
| 2025-08-05 | HP | 15.08 | 15.23 | 14.63 | 15.05 | 15.05 | 2.592e+6 |
| 2025-08-05 | GME | 22.5 | 23.05 | 22.46 | 22.81 | 22.81 | 4.981e+6 |
| 2025-08-05 | APH | 108.09 | 109.32 | 106.44 | 107.36 | 107.36 | 1.043e+7 |
| 2025-08-05 | GNRC | 196.4 | 199.89 | 194.8 | 197.28 | 197.28 | 984,136 |
| 2025-08-05 | EA | 161.22 | 161.41 | 158.63 | 160.51 | 160.51 | 2.933e+6 |
| 2025-08-05 | GNW | 7.87 | 7.99 | 7.84 | 7.96 | 7.96 | 4.941e+6 |
| 2025-08-05 | KLAC | 911.14 | 916.09 | 870.36 | 877.76 | 877.76 | 1.178e+6 |
| 2025-08-05 | GOOG | 195.11 | 198.25 | 194.24 | 194.88 | 194.88 | 1.901e+7 |
| 2025-08-05 | CIEN | 93.02 | 93.12 | 90.47 | 91.49 | 91.49 | 1.471e+6 |
| 2025-08-05 | GPC | 128.64 | 129.82 | 127.9 | 129.38 | 129.38 | 1.278e+6 |
| 2025-08-05 | KMX | 54.97 | 56.65 | 54.81 | 56.1 | 56.1 | 3.530e+6 |
| 2025-08-05 | GS | 716.78 | 718.16 | 703.54 | 709.8 | 709.8 | 1.977e+6 |
| 2025-08-05 | LEG | 8.44 | 8.65 | 8.32 | 8.57 | 8.57 | 2.589e+6 |
| 2025-08-05 | GWW | 927.38 | 939.92 | 921.45 | 927.56 | 927.56 | 308,700 |
| 2025-08-05 | LITE | 111.73 | 111.99 | 106.16 | 108.15 | 108.15 | 1.648e+6 |
| 2025-08-05 | HAS | 75.06 | 75.57 | 73.94 | 75.08 | 75.08 | 2.205e+6 |
| 2025-08-05 | JBL | 223.81 | 225.48 | 217.69 | 219.33 | 219.33 | 930,930 |
| 2025-08-05 | HBAN | 15.83 | 15.88 | 15.49 | 15.75 | 15.75 | 2.946e+7 |
| 2025-08-05 | EPAM | 151.53 | 152 | 146.68 | 149.33 | 149.33 | 881,650 |
| 2025-08-05 | J | 135.5 | 144.41 | 132.62 | 143.71 | 143.71 | 1.486e+6 |
| 2025-08-05 | EQIX | 761.19 | 763.37 | 756.1 | 761.62 | 761.62 | 456,740 |
| 2025-08-05 | JBHT | 141.46 | 142.23 | 139.75 | 141.87 | 141.87 | 689,814 |
| 2025-08-05 | HD | 374.77 | 379.75 | 373.88 | 378.25 | 378.25 | 2.931e+6 |
| 2025-08-05 | JCI | 105.92 | 105.92 | 102.67 | 103.78 | 103.78 | 3.827e+6 |
| 2025-08-05 | DD | 31.11 | 31.22 | 29.18 | 29.83 | 29.83 | 2.271e+7 |
| 2025-08-05 | JEF | 55.34 | 56.32 | 54.49 | 56.04 | 56.04 | 1.162e+6 |
| 2025-08-05 | KIM | 20.38 | 20.58 | 20.26 | 20.56 | 20.56 | 4.775e+6 |
| 2025-08-05 | JKHY | 168.51 | 169.78 | 164.1 | 164.27 | 164.27 | 660,300 |
| 2025-08-05 | GDDY | 158 | 158 | 151.93 | 153.43 | 153.43 | 3.108e+6 |
| 2025-08-05 | JPM | 290.46 | 291.55 | 283.12 | 287.19 | 287.19 | 7.182e+6 |