Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114751–114800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | CASY | 520.19 | 528.09 | 518.86 | 521.83 | 521.83 | 309,800 |
| 2025-08-04 | HII | 267.02 | 269.64 | 261.53 | 262.38 | 262.38 | 417,624 |
| 2025-08-04 | CB | 264.95 | 266.44 | 264.06 | 265.19 | 265.19 | 1.386e+6 |
| 2025-08-04 | FANG | 141.35 | 144.46 | 141.06 | 144.06 | 144.06 | 2.536e+6 |
| 2025-08-04 | CBRE | 155.03 | 156.61 | 154.74 | 156.03 | 156.03 | 1.805e+6 |
| 2025-08-04 | JBL | 220.91 | 222.07 | 218.06 | 222 | 222 | 1.058e+6 |
| 2025-08-04 | FOX | 50.35 | 51.76 | 50.35 | 51.48 | 51.48 | 1.765e+6 |
| 2025-08-04 | CCI | 103.05 | 104.15 | 102.47 | 103.47 | 103.47 | 2.977e+6 |
| 2025-08-04 | DOC | 15.87 | 15.99 | 15.75 | 15.94 | 15.94 | 9.180e+6 |
| 2025-08-04 | CCL | 29.14 | 29.55 | 29.04 | 29.4 | 29.4 | 1.561e+7 |
| 2025-08-04 | HRB | 52.95 | 53.69 | 52.81 | 53.28 | 53.28 | 912,700 |
| 2025-08-04 | CDW | 167 | 168.93 | 165.73 | 168.87 | 168.87 | 1.317e+6 |
| 2025-08-04 | HBI | 4.07 | 4.2 | 4.07 | 4.18 | 4.18 | 7.401e+6 |
| 2025-08-04 | CE | 48.85 | 49.07 | 47.84 | 47.99 | 47.99 | 2.019e+6 |
| 2025-08-04 | DELL | 127.24 | 129.28 | 126.5 | 128.81 | 128.81 | 2.765e+6 |
| 2025-08-04 | CEG | 343.33 | 355.14 | 342.78 | 353.04 | 353.04 | 2.899e+6 |
| 2025-08-04 | CF | 90.01 | 92.14 | 89.43 | 91.68 | 91.68 | 2.157e+6 |
| 2025-08-04 | ETSY | 58.69 | 59.75 | 57.03 | 57.31 | 57.31 | 4.075e+6 |
| 2025-08-04 | CFG | 45.93 | 46.57 | 45.63 | 46.49 | 46.49 | 4.874e+6 |
| 2025-08-04 | LH | 259.22 | 263.77 | 259.07 | 261.82 | 261.82 | 566,300 |
| 2025-08-04 | CHTR | 265.62 | 268.67 | 260.76 | 261.75 | 261.75 | 2.670e+6 |
| 2025-08-04 | IVZ | 20.22 | 20.4 | 20.01 | 20.29 | 20.29 | 5.793e+6 |
| 2025-08-04 | CI | 258.03 | 263.26 | 255.96 | 262.33 | 262.33 | 2.498e+6 |
| 2025-08-04 | CINF | 144.09 | 147.3 | 144.09 | 147.26 | 147.26 | 523,361 |
| 2025-08-04 | HD | 367.87 | 374.8 | 366.74 | 373.74 | 373.74 | 2.845e+6 |
| 2025-08-04 | COTY | 4.74 | 4.76 | 4.7 | 4.76 | 4.76 | 4.822e+6 |
| 2025-08-04 | CLX | 117.88 | 120.04 | 117.52 | 118.83 | 118.83 | 2.195e+6 |
| 2025-08-04 | IDXX | 662.24 | 688.12 | 643.73 | 682.78 | 682.78 | 3.332e+6 |
| 2025-08-04 | INTC | 19.52 | 19.59 | 19.35 | 19.5 | 19.5 | 6.925e+7 |
| 2025-08-04 | CIEN | 89.42 | 92.9 | 88.65 | 92.67 | 92.67 | 1.434e+6 |
| 2025-08-04 | CMA | 65.91 | 66.44 | 65.5 | 66.19 | 66.19 | 1.369e+6 |
| 2025-08-04 | HST | 15.05 | 15.11 | 14.83 | 15.05 | 15.05 | 1.230e+7 |
| 2025-08-04 | CRH | 94.67 | 97.27 | 94.45 | 96.86 | 96.86 | 3.814e+6 |
| 2025-08-04 | CMCSA | 31.56 | 31.88 | 31.43 | 31.5 | 31.5 | 2.938e+7 |
| 2025-08-04 | IPGP | 76.18 | 77.8 | 75.54 | 77.46 | 77.46 | 253,160 |
| 2025-08-04 | CME | 271.65 | 277.94 | 271.41 | 277.78 | 277.78 | 1.727e+6 |
| 2025-08-04 | GOOGL | 189.87 | 194.84 | 189.7 | 194.61 | 194.61 | 3.155e+7 |
| 2025-08-04 | CSCO | 66.65 | 67.38 | 66.49 | 67.36 | 67.36 | 1.705e+7 |
| 2025-08-04 | FICO | 1,400 | 1,401.87 | 1,348.1 | 1,360.99 | 1,360.99 | 330,100 |
| 2025-08-04 | CSGP | 95.53 | 96.88 | 94.96 | 96.83 | 96.83 | 2.248e+6 |
| 2025-08-04 | CAT | 427.8 | 433.79 | 426.94 | 430.62 | 430.62 | 4.060e+6 |
| 2025-08-04 | CSX | 34.71 | 35.28 | 34.68 | 35.07 | 35.07 | 1.355e+7 |
| 2025-08-04 | LVS | 51.49 | 51.92 | 51.17 | 51.37 | 51.37 | 3.818e+6 |
| 2025-08-04 | ESS | 247.91 | 250.92 | 246.78 | 246.95 | 246.95 | 723,537 |
| 2025-08-04 | CTAS | 218.84 | 223.32 | 218.57 | 222.97 | 222.97 | 1.432e+6 |
| 2025-08-04 | EW | 79.63 | 80.11 | 78.57 | 80.09 | 80.09 | 3.172e+6 |
| 2025-08-04 | EMR | 140.21 | 140.85 | 139.35 | 140.34 | 140.34 | 4.190e+6 |
| 2025-08-04 | CTSH | 69.64 | 70.28 | 69.41 | 69.78 | 69.78 | 5.345e+6 |
| 2025-08-04 | CVNA | 73.94 | 74.29 | 70.47 | 72.13 | 72.13 | 1.893e+7 |
| 2025-08-04 | CVS | 60.49 | 60.9 | 59.9 | 59.93 | 59.93 | 7.866e+6 |