Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114601–114650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | SNPS | 622.42 | 636.61 | 615.79 | 636.02 | 636.02 | 1.122e+6 |
| 2025-08-04 | PNR | 100.56 | 101.83 | 100.1 | 101.42 | 101.42 | 1.456e+6 |
| 2025-08-04 | SO | 92.12 | 93.16 | 92.02 | 92.97 | 92.97 | 5.838e+6 |
| 2025-08-04 | VNT | 40.51 | 41.14 | 40.31 | 41.14 | 41.14 | 1.202e+6 |
| 2025-08-04 | SPGI | 545.89 | 559.64 | 544.57 | 559.64 | 559.64 | 1.714e+6 |
| 2025-08-04 | UNM | 68.76 | 69.26 | 68.23 | 68.7 | 68.7 | 1.660e+6 |
| 2025-08-04 | PSA | 269.63 | 273.81 | 269.24 | 271.9 | 271.9 | 1.020e+6 |
| 2025-08-04 | SOLV | 71.92 | 73.46 | 71.92 | 73.22 | 73.22 | 849,564 |
| 2025-08-04 | A | 112.49 | 114.34 | 111.34 | 114.15 | 114.15 | 1.343e+6 |
| 2025-08-04 | AA | 28.56 | 29.02 | 28.24 | 28.85 | 28.85 | 5.494e+6 |
| 2025-08-04 | HPE | 19.67 | 19.7 | 19.47 | 19.66 | 19.66 | 1.471e+7 |
| 2025-08-04 | AAL | 11.1 | 11.31 | 11.07 | 11.27 | 11.27 | 7.057e+7 |
| 2025-08-04 | COST | 948.58 | 956.13 | 944.66 | 951.34 | 951.34 | 2.390e+6 |
| 2025-08-04 | AAP | 52.67 | 53.21 | 52.02 | 52.71 | 52.71 | 1.511e+6 |
| 2025-08-04 | CRWD | 452.9 | 457.49 | 448 | 454.86 | 454.86 | 1.883e+6 |
| 2025-08-04 | AAPL | 203.7 | 207.05 | 200.88 | 202.54 | 202.54 | 7.511e+7 |
| 2025-08-04 | IBKR | 64.1 | 64.71 | 63.54 | 64.67 | 64.67 | 3.007e+6 |
| 2025-08-04 | ABNB | 129.1 | 131.13 | 128.83 | 130.96 | 130.96 | 5.277e+6 |
| 2025-08-04 | EXR | 133.66 | 135.21 | 133.26 | 133.35 | 133.35 | 1.310e+6 |
| 2025-08-04 | ABT | 125.46 | 128.1 | 125.46 | 127.9 | 127.9 | 5.671e+6 |
| 2025-08-04 | APTV | 66.2 | 66.28 | 64.63 | 64.86 | 64.86 | 2.657e+6 |
| 2025-08-04 | ACGL | 87.92 | 89.04 | 87.89 | 88.51 | 88.51 | 2.315e+6 |
| 2025-08-04 | FFIV | 309.73 | 322.63 | 308.97 | 321 | 321 | 813,800 |
| 2025-08-04 | ACN | 252.77 | 253.81 | 251.33 | 253.46 | 253.46 | 3.471e+6 |
| 2025-08-04 | INTU | 778.9 | 785.22 | 776.05 | 779.59 | 779.59 | 1.484e+6 |
| 2025-08-04 | ADBE | 351.16 | 351.21 | 338.04 | 338.85 | 338.85 | 6.449e+6 |
| 2025-08-04 | CNP | 38.05 | 38.48 | 37.65 | 38.3 | 38.3 | 3.412e+6 |
| 2025-08-04 | ADI | 219.09 | 221.18 | 218.28 | 220.06 | 220.06 | 2.848e+6 |
| 2025-08-04 | INVH | 29.32 | 29.54 | 29.14 | 29.2 | 29.2 | 5.081e+6 |
| 2025-08-04 | ADM | 52.58 | 52.86 | 51.92 | 52.7 | 52.7 | 2.531e+6 |
| 2025-08-04 | FIS | 77.24 | 77.71 | 76.84 | 77.36 | 77.36 | 2.878e+6 |
| 2025-08-04 | ADP | 294.65 | 297.14 | 294.48 | 296.33 | 296.33 | 1.560e+6 |
| 2025-08-04 | ENPH | 31.52 | 32.12 | 31.2 | 31.69 | 31.69 | 5.741e+6 |
| 2025-08-04 | ADSK | 299.25 | 302.91 | 298.99 | 302.5 | 302.5 | 933,678 |
| 2025-08-04 | ARE | 72.69 | 74.03 | 72.25 | 73.64 | 73.64 | 1.303e+6 |
| 2025-08-04 | ADT | 8.17 | 8.27 | 8.16 | 8.27 | 8.27 | 1.491e+7 |
| 2025-08-04 | IEX | 157.22 | 158.5 | 155.67 | 156.45 | 156.45 | 1.009e+6 |
| 2025-08-04 | AEP | 110.61 | 111.75 | 110.24 | 111.47 | 111.47 | 3.601e+6 |
| 2025-08-04 | CNX | 28.86 | 29.19 | 28.3 | 29.07 | 29.07 | 2.290e+6 |
| 2025-08-04 | AES | 12.85 | 13.07 | 12.69 | 12.94 | 12.94 | 9.851e+6 |
| 2025-08-04 | IT | 331 | 337.29 | 330.04 | 336.71 | 336.71 | 1.620e+6 |
| 2025-08-04 | AFL | 96 | 96.63 | 95.58 | 96.49 | 96.49 | 2.034e+6 |
| 2025-08-04 | HSIC | 68.06 | 70.93 | 67.82 | 70.02 | 70.02 | 3.191e+6 |
| 2025-08-04 | AIG | 76.11 | 77 | 75.82 | 76.98 | 76.98 | 4.758e+6 |
| 2025-08-04 | ITW | 247.58 | 250.62 | 247.13 | 248.83 | 248.83 | 910,006 |
| 2025-08-04 | AIV | 4.65 | 4.65 | 4.51 | 4.55 | 4.55 | 927,650 |
| 2025-08-04 | LW | 54.67 | 55.3 | 53.32 | 53.39 | 53.39 | 1.946e+6 |
| 2025-08-04 | AIZ | 185.59 | 186.88 | 184.82 | 186.7 | 186.7 | 348,300 |
| 2025-08-04 | COF | 206.03 | 208.14 | 204.71 | 207.74 | 207.74 | 2.175e+6 |
| 2025-08-04 | AJG | 282.25 | 284.61 | 280.01 | 282.37 | 282.37 | 1.776e+6 |