Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114951–115000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | FRT | 87.86 | 88.95 | 87.69 | 88.55 | 88.55 | 1.016e+6 |
| 2025-08-04 | KKR | 142.27 | 144.55 | 141.21 | 144.18 | 144.18 | 4.015e+6 |
| 2025-08-04 | ATO | 153.47 | 157.15 | 153.35 | 156.85 | 156.85 | 1.093e+6 |
| 2025-08-04 | GDDY | 156.93 | 158.58 | 156.49 | 158.15 | 158.15 | 1.645e+6 |
| 2025-08-04 | APD | 276.66 | 281.92 | 276.66 | 281.76 | 281.76 | 855,530 |
| 2025-08-04 | IPG | 24.06 | 24.36 | 23.81 | 24.24 | 24.24 | 5.099e+6 |
| 2025-08-04 | HOLX | 67.16 | 67.99 | 66.81 | 67.91 | 67.91 | 1.224e+6 |
| 2025-08-04 | DRI | 199.16 | 200.74 | 197.56 | 200.11 | 200.11 | 1.091e+6 |
| 2025-08-04 | GPN | 77.81 | 78.64 | 77.44 | 78.16 | 78.16 | 1.984e+6 |
| 2025-08-04 | COO | 71.04 | 71.61 | 70.99 | 71.45 | 71.45 | 1.417e+6 |
| 2025-08-04 | KMX | 56.3 | 56.75 | 54.53 | 54.66 | 54.66 | 3.119e+6 |
| 2025-08-04 | HUM | 245.87 | 247.68 | 242.43 | 244.41 | 244.41 | 1.316e+6 |
| 2025-08-04 | AMP | 498.24 | 504.23 | 498.24 | 501.21 | 501.21 | 306,446 |
| 2025-08-04 | HUBB | 422.63 | 427.32 | 419.73 | 425.21 | 425.21 | 553,272 |
| 2025-08-04 | LLY | 754.62 | 769.03 | 747.28 | 763.59 | 763.59 | 3.353e+6 |
| 2025-08-04 | ES | 62.87 | 63.78 | 62.87 | 63.55 | 63.55 | 2.028e+6 |
| 2025-08-01 | SO | 92.23 | 92.5 | 91.18 | 91.99 | 91.99 | 7.497e+6 |
| 2025-08-01 | MAT | 16.91 | 17.1 | 16.73 | 16.86 | 16.86 | 5.350e+6 |
| 2025-08-01 | UNM | 69.73 | 70.18 | 67.56 | 68.48 | 68.48 | 2.994e+6 |
| 2025-08-01 | MBC | 10.99 | 11.1 | 10.76 | 11.05 | 11.05 | 794,248 |
| 2025-08-01 | UNP | 216.77 | 217.05 | 214.88 | 215.64 | 215.64 | 4.637e+6 |
| 2025-08-01 | MCD | 298.32 | 298.52 | 296.24 | 297.72 | 297.72 | 3.345e+6 |
| 2025-08-01 | UPS | 80.23 | 80.98 | 78.86 | 79.07 | 79.07 | 1.128e+7 |
| 2025-08-01 | MCHP | 66.74 | 66.8 | 62.96 | 64.61 | 64.61 | 1.154e+7 |
| 2025-08-01 | PODD | 286.25 | 287.4 | 282.75 | 284.91 | 284.91 | 567,400 |
| 2025-08-01 | MCK | 695.57 | 697.93 | 686.84 | 696.73 | 696.73 | 961,179 |
| 2025-08-01 | NBR | 33.86 | 33.86 | 31.59 | 31.66 | 31.66 | 491,354 |
| 2025-08-01 | MCO | 505.96 | 505.96 | 492.07 | 497.12 | 497.12 | 1.116e+6 |
| 2025-08-01 | XEL | 72.22 | 72.46 | 71.25 | 71.81 | 71.81 | 4.005e+6 |
| 2025-08-01 | MDLZ | 63.7 | 64.6 | 62.29 | 62.3 | 62.3 | 1.065e+7 |
| 2025-08-01 | PSKY | 12.3 | 12.8 | 12.05 | 12.27 | 12.27 | 9.690e+6 |
| 2025-08-01 | MDT | 87.57 | 87.92 | 86.67 | 87.31 | 87.31 | 6.658e+6 |
| 2025-08-01 | UAL | 85.43 | 85.7 | 82.42 | 84.57 | 84.57 | 7.304e+6 |
| 2025-08-01 | MET | 72.29 | 72.78 | 70.88 | 71.85 | 71.85 | 4.383e+6 |
| 2025-08-01 | SYF | 66.47 | 66.78 | 65.19 | 66.42 | 66.42 | 5.024e+6 |
| 2025-08-01 | META | 758.94 | 764.2 | 743.56 | 748.25 | 748.25 | 1.903e+7 |
| 2025-08-01 | WU | 7.45 | 7.5 | 7.31 | 7.33 | 7.33 | 9.655e+6 |
| 2025-08-01 | MGM | 36.14 | 36.35 | 34.97 | 35.75 | 35.75 | 7.650e+6 |
| 2025-08-01 | UHS | 166.49 | 168.03 | 161.54 | 162.5 | 162.5 | 1.131e+6 |
| 2025-08-01 | MHK | 113.75 | 116.98 | 113.41 | 116.68 | 116.68 | 939,440 |
| 2025-08-01 | NCLH | 24.99 | 25.08 | 23.72 | 24.5 | 24.5 | 2.112e+7 |
| 2025-08-01 | MKC | 69.39 | 69.67 | 68.27 | 68.7 | 68.7 | 1.402e+6 |
| 2025-08-01 | PLTR | 155.05 | 158.19 | 151.06 | 154.27 | 154.27 | 6.129e+7 |
| 2025-08-01 | MKTX | 203.34 | 206.12 | 202 | 203.96 | 203.96 | 416,300 |
| 2025-08-01 | SRE | 79.93 | 80.04 | 78.74 | 79.25 | 79.25 | 2.662e+6 |
| 2025-08-01 | MLM | 570.16 | 575.64 | 559.31 | 575.6 | 575.6 | 393,100 |
| 2025-08-01 | V | 341.4 | 343.46 | 335.45 | 336.69 | 336.69 | 8.659e+6 |
| 2025-08-01 | MMM | 143.8 | 144.02 | 141.59 | 141.75 | 141.75 | 4.075e+6 |
| 2025-08-01 | VRSN | 264.88 | 265.53 | 260.81 | 262.11 | 262.11 | 1.337e+6 |
| 2025-08-01 | MNST | 58.75 | 59.34 | 58.09 | 59.02 | 59.02 | 1.225e+7 |