Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114651–114700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | FDX | 214.64 | 215.13 | 212.77 | 214.14 | 214.14 | 1.820e+6 |
| 2025-08-04 | AKAM | 74.75 | 75.85 | 74.63 | 75.5 | 75.5 | 1.681e+6 |
| 2025-08-04 | EXC | 43.58 | 44.19 | 43.44 | 44 | 44 | 7.356e+6 |
| 2025-08-04 | ALB | 67.48 | 68.55 | 67.16 | 67.81 | 67.81 | 3.261e+6 |
| 2025-08-04 | CMG | 42.7 | 43.1 | 42.25 | 42.88 | 42.88 | 1.670e+7 |
| 2025-08-04 | ALGN | 140.68 | 143.17 | 136.27 | 137.77 | 137.77 | 2.786e+6 |
| 2025-08-04 | FE | 41.56 | 42.13 | 41.33 | 42.12 | 42.12 | 4.202e+6 |
| 2025-08-04 | ALK | 51.85 | 52.63 | 51.63 | 52.58 | 52.58 | 2.200e+6 |
| 2025-08-04 | IP | 44.39 | 44.62 | 43.93 | 43.97 | 43.97 | 5.372e+6 |
| 2025-08-04 | ALLE | 163.46 | 165.61 | 162.4 | 165.1 | 165.1 | 878,347 |
| 2025-08-04 | HOOD | 101.23 | 106.79 | 97.15 | 106.37 | 106.37 | 4.647e+7 |
| 2025-08-04 | AMAT | 180.68 | 181.67 | 179.19 | 181.49 | 181.49 | 4.189e+6 |
| 2025-08-04 | LKQ | 28.36 | 28.58 | 28.25 | 28.33 | 28.33 | 2.932e+6 |
| 2025-08-04 | AMCR | 44.57 | 45.1 | 44.43 | 45 | 45 | 3.449e+6 |
| 2025-08-04 | CPRT | 45.59 | 45.98 | 45.47 | 45.74 | 45.74 | 5.247e+6 |
| 2025-08-04 | AMD | 174.61 | 177.86 | 173.56 | 176.78 | 176.78 | 5.295e+7 |
| 2025-08-04 | COP | 89.28 | 90.85 | 89.13 | 89.86 | 89.86 | 9.385e+6 |
| 2025-08-04 | AME | 182.57 | 184.16 | 182.15 | 183.61 | 183.61 | 1.960e+6 |
| 2025-08-04 | CMS | 72.12 | 72.72 | 71.99 | 72.46 | 72.46 | 2.467e+6 |
| 2025-08-04 | AMG | 211.18 | 217.09 | 209.48 | 214.49 | 214.49 | 235,342 |
| 2025-08-04 | FBIN | 54.88 | 55.57 | 54.26 | 55.05 | 55.05 | 2.014e+6 |
| 2025-08-04 | AMGN | 288.63 | 293.51 | 287.65 | 293.13 | 293.13 | 2.316e+6 |
| 2025-08-04 | IRM | 91.61 | 92.72 | 91.38 | 92.27 | 92.27 | 1.534e+6 |
| 2025-08-04 | AMT | 205.44 | 208.33 | 205.09 | 207.01 | 207.01 | 2.805e+6 |
| 2025-08-04 | CPT | 103.9 | 104.44 | 102.42 | 102.56 | 102.56 | 847,807 |
| 2025-08-04 | AMTM | 24.3 | 24.48 | 24.1 | 24.48 | 24.48 | 1.467e+6 |
| 2025-08-04 | LOW | 223.21 | 231.24 | 223.09 | 230.51 | 230.51 | 3.871e+6 |
| 2025-08-04 | AMZN | 217.4 | 217.44 | 211.42 | 211.65 | 211.65 | 7.789e+7 |
| 2025-08-04 | F | 10.38 | 10.51 | 10.35 | 10.44 | 10.44 | 5.670e+7 |
| 2025-08-04 | AN | 191.07 | 192.32 | 188.55 | 189.27 | 189.27 | 588,900 |
| 2025-08-04 | ANET | 117.57 | 120.69 | 117.55 | 120.35 | 120.35 | 9.524e+6 |
| 2025-08-04 | AON | 351.33 | 358.38 | 349.14 | 357.9 | 357.9 | 1.134e+6 |
| 2025-08-04 | CPB | 30.8 | 31.23 | 30.6 | 30.88 | 30.88 | 5.257e+6 |
| 2025-08-04 | HPQ | 23.57 | 24.07 | 23.54 | 24.04 | 24.04 | 6.201e+6 |
| 2025-08-04 | AOS | 69.32 | 69.47 | 68.78 | 69.22 | 69.22 | 1.111e+6 |
| 2025-08-04 | K | 78.8 | 78.97 | 78.74 | 78.95 | 78.95 | 1.527e+6 |
| 2025-08-04 | ALL | 198.51 | 200.37 | 196.33 | 200.07 | 200.07 | 1.531e+6 |
| 2025-08-04 | AVB | 178.62 | 180.74 | 176.93 | 177.38 | 177.38 | 1.302e+6 |
| 2025-08-04 | BRK-B | 468.05 | 468.87 | 455.19 | 459.11 | 459.11 | 1.087e+7 |
| 2025-08-04 | AVGO | 290.53 | 296.78 | 289.74 | 296.02 | 296.02 | 1.716e+7 |
| 2025-08-04 | DNB | 9.11 | 9.12 | 9.1 | 9.11 | 9.11 | 4.664e+6 |
| 2025-08-04 | AVY | 163.48 | 165.12 | 163.13 | 164.7 | 164.7 | 442,100 |
| 2025-08-04 | AWK | 141.98 | 143.86 | 141.8 | 143.23 | 143.23 | 1.304e+6 |
| 2025-08-04 | AXON | 751.04 | 755 | 736.95 | 744.88 | 744.88 | 769,837 |
| 2025-08-04 | DECK | 103.3 | 105.33 | 103.3 | 105.13 | 105.13 | 2.372e+6 |
| 2025-08-04 | ETN | 379.33 | 382.12 | 378.24 | 380.37 | 380.37 | 2.742e+6 |
| 2025-08-04 | AXP | 293.21 | 296.75 | 293.2 | 296.24 | 296.24 | 1.876e+6 |
| 2025-08-04 | HWM | 185.08 | 186.13 | 180.33 | 180.75 | 180.75 | 3.729e+6 |
| 2025-08-04 | CBOE | 246.08 | 249.13 | 243.96 | 248.79 | 248.79 | 974,573 |
| 2025-08-04 | AYI | 306.89 | 311.28 | 306.4 | 309.78 | 309.78 | 302,400 |