Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114851–114900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | EMC | 29.07 | 29.08 | 28.96 | 29.03 | 29.03 | 7,200 |
| 2025-08-04 | MAC | 15.78 | 16.15 | 15.72 | 16.07 | 16.07 | 1.263e+6 |
| 2025-08-04 | LNT | 64.04 | 65.1 | 63.94 | 64.83 | 64.83 | 2.338e+6 |
| 2025-08-04 | MAS | 67.9 | 68.51 | 67.21 | 68.18 | 68.18 | 3.215e+6 |
| 2025-08-04 | FITB | 40 | 40.46 | 39.93 | 40.35 | 40.35 | 3.630e+6 |
| 2025-08-04 | HCA | 355.03 | 363.03 | 353.34 | 361.47 | 361.47 | 1.078e+6 |
| 2025-08-04 | FIX | 705.13 | 705.13 | 683.15 | 697.59 | 697.59 | 412,788 |
| 2025-08-04 | FL | 24.87 | 24.87 | 24.59 | 24.77 | 24.77 | 1.079e+6 |
| 2025-08-04 | FMC | 37.14 | 37.4 | 36.55 | 36.66 | 36.66 | 1.939e+6 |
| 2025-08-04 | DUK | 118.88 | 120.31 | 118.56 | 119.98 | 119.98 | 4.066e+6 |
| 2025-08-04 | INCY | 75.77 | 78.25 | 75.48 | 78.04 | 78.04 | 1.624e+6 |
| 2025-08-04 | FOSL | 1.64 | 1.68 | 1.61 | 1.64 | 1.64 | 144,577 |
| 2025-08-04 | FOXA | 55.55 | 56.71 | 55.23 | 56.44 | 56.44 | 6.540e+6 |
| 2025-08-04 | FSLR | 184.3 | 186.25 | 181.47 | 183.42 | 183.42 | 2.151e+6 |
| 2025-08-04 | FTI | 35.22 | 35.57 | 35.09 | 35.55 | 35.55 | 2.054e+6 |
| 2025-08-04 | FTNT | 97.82 | 99.35 | 96.54 | 98.55 | 98.55 | 5.383e+6 |
| 2025-08-04 | FTV | 46.57 | 47.15 | 46.19 | 47.06 | 47.06 | 5.444e+6 |
| 2025-08-04 | LUV | 29.56 | 29.75 | 29.19 | 29.33 | 29.33 | 7.020e+6 |
| 2025-08-04 | EIX | 50.5 | 53.04 | 50.5 | 52.95 | 52.95 | 5.145e+6 |
| 2025-08-04 | GD | 306.98 | 309.12 | 306.29 | 308.71 | 308.71 | 852,490 |
| 2025-08-04 | EL | 90.74 | 92.01 | 90.33 | 91.52 | 91.52 | 3.006e+6 |
| 2025-08-04 | GEHC | 70.32 | 70.88 | 69.82 | 70.55 | 70.55 | 3.252e+6 |
| 2025-08-04 | KIM | 20.09 | 20.47 | 20.07 | 20.33 | 20.33 | 4.627e+6 |
| 2025-08-04 | LNC | 36.16 | 36.72 | 35.63 | 36.63 | 36.63 | 2.455e+6 |
| 2025-08-04 | GEN | 28.28 | 28.7 | 28.27 | 28.44 | 28.44 | 3.197e+6 |
| 2025-08-04 | FDS | 388.8 | 393.72 | 386.88 | 391.41 | 391.41 | 374,500 |
| 2025-08-04 | GEV | 658.21 | 673.79 | 652.81 | 661.61 | 661.61 | 2.156e+6 |
| 2025-08-04 | AEE | 100.41 | 101.42 | 100.21 | 101.1 | 101.1 | 1.126e+6 |
| 2025-08-04 | BXP | 62.71 | 64.02 | 62.35 | 63.59 | 63.59 | 2.056e+6 |
| 2025-08-04 | FAST | 44.79 | 45.06 | 44.25 | 44.64 | 44.64 | 5.407e+6 |
| 2025-08-04 | GIS | 46.84 | 47.25 | 46.72 | 46.95 | 46.95 | 4.490e+6 |
| 2025-08-04 | HSY | 182.89 | 185.51 | 182.35 | 184.87 | 184.87 | 1.345e+6 |
| 2025-08-04 | GL | 136.95 | 138.59 | 136.34 | 138.48 | 138.48 | 491,900 |
| 2025-08-04 | GLW | 62.39 | 62.95 | 62.07 | 62.9 | 62.9 | 5.088e+6 |
| 2025-08-04 | CHRW | 112.54 | 114.86 | 112.02 | 113.63 | 113.63 | 1.318e+6 |
| 2025-08-04 | EXPE | 178.71 | 184.59 | 178.59 | 183.94 | 183.94 | 1.497e+6 |
| 2025-08-04 | GME | 22.25 | 22.67 | 22.07 | 22.63 | 22.63 | 5.059e+6 |
| 2025-08-04 | HP | 14.96 | 15.17 | 14.69 | 14.87 | 14.87 | 1.760e+6 |
| 2025-08-04 | GNRC | 195.34 | 196.57 | 192.45 | 196.43 | 196.43 | 1.211e+6 |
| 2025-08-04 | GNW | 7.84 | 7.92 | 7.74 | 7.86 | 7.86 | 6.085e+6 |
| 2025-08-04 | GOOG | 190.75 | 195.64 | 190.49 | 195.31 | 195.31 | 2.339e+7 |
| 2025-08-04 | KLAC | 891.01 | 911.91 | 885.3 | 909.76 | 909.76 | 1.065e+6 |
| 2025-08-04 | GPC | 124.85 | 128.39 | 124.8 | 128.1 | 128.1 | 1.242e+6 |
| 2025-08-04 | GS | 704.18 | 715.59 | 704.18 | 714.84 | 714.84 | 1.754e+6 |
| 2025-08-04 | GWW | 921.61 | 932.75 | 919.03 | 930.18 | 930.18 | 410,820 |
| 2025-08-04 | LEG | 7.97 | 8.35 | 7.75 | 8.33 | 8.33 | 3.114e+6 |
| 2025-08-04 | HAS | 73.38 | 75.13 | 73.04 | 75 | 75 | 2.333e+6 |
| 2025-08-04 | FLS | 53.53 | 54 | 53.09 | 53.24 | 53.24 | 1.771e+6 |
| 2025-08-04 | HBAN | 15.67 | 15.87 | 15.62 | 15.82 | 15.82 | 3.287e+7 |
| 2025-08-04 | J | 137.67 | 138.91 | 137.32 | 138.48 | 138.48 | 1.072e+6 |