Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115251–115300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | ADSK | 301.26 | 301.51 | 294.98 | 297.02 | 297.02 | 1.346e+6 |
| 2025-08-01 | ARE | 73.26 | 73.56 | 71.34 | 72.58 | 72.58 | 1.745e+6 |
| 2025-08-01 | ADT | 8.17 | 8.21 | 7.98 | 8.13 | 8.13 | 1.765e+7 |
| 2025-08-01 | IEX | 160.34 | 161.49 | 156.54 | 157.31 | 157.31 | 1.320e+6 |
| 2025-08-01 | AEP | 110.85 | 110.87 | 108.75 | 110.09 | 110.09 | 6.101e+6 |
| 2025-08-01 | IT | 334.66 | 335.84 | 326.93 | 328.54 | 328.54 | 1.286e+6 |
| 2025-08-01 | AES | 12.68 | 13.26 | 12.53 | 12.75 | 12.75 | 1.965e+7 |
| 2025-08-01 | HSIC | 67.64 | 68.39 | 67 | 67.98 | 67.98 | 1.558e+6 |
| 2025-08-01 | AFL | 97.32 | 97.32 | 94.91 | 96.03 | 96.03 | 2.768e+6 |
| 2025-08-01 | ITW | 248.73 | 249.14 | 244.99 | 247.58 | 247.58 | 1.236e+6 |
| 2025-08-01 | AIG | 76.1 | 76.31 | 75.09 | 75.71 | 75.71 | 4.438e+6 |
| 2025-08-01 | LW | 55.45 | 55.52 | 54.23 | 54.71 | 54.71 | 1.669e+6 |
| 2025-08-01 | AIV | 4.55 | 4.56 | 4.47 | 4.51 | 4.51 | 932,786 |
| 2025-08-01 | COF | 208.51 | 208.65 | 200.69 | 204.47 | 204.47 | 4.795e+6 |
| 2025-08-01 | AIZ | 184.28 | 185.37 | 182.91 | 184.33 | 184.33 | 421,700 |
| 2025-08-01 | FDX | 218.41 | 218.42 | 212.8 | 213.75 | 213.75 | 2.214e+6 |
| 2025-08-01 | AJG | 282.76 | 283.76 | 275.35 | 281.94 | 281.94 | 2.788e+6 |
| 2025-08-01 | EXC | 44.34 | 44.34 | 43 | 43.52 | 43.52 | 9.211e+6 |
| 2025-08-01 | AKAM | 76.06 | 76.5 | 73.76 | 74.38 | 74.38 | 2.534e+6 |
| 2025-08-01 | CMG | 42.61 | 43.15 | 42.46 | 42.52 | 42.52 | 1.912e+7 |
| 2025-08-01 | ALB | 66.08 | 67.82 | 64.24 | 67.16 | 67.16 | 4.283e+6 |
| 2025-08-01 | FE | 41.32 | 41.58 | 41.04 | 41.5 | 41.5 | 5.118e+6 |
| 2025-08-01 | ALGN | 129 | 139 | 129 | 136.52 | 136.52 | 7.978e+6 |
| 2025-08-01 | IP | 43.78 | 44.39 | 42.88 | 44.3 | 44.3 | 1.078e+7 |
| 2025-08-01 | ALK | 51.75 | 51.75 | 50.01 | 51.37 | 51.37 | 2.586e+6 |
| 2025-08-01 | HOOD | 97.8 | 104.59 | 93.36 | 99.9 | 99.9 | 7.675e+7 |
| 2025-08-01 | ALLE | 163.5 | 164.16 | 161.82 | 163.52 | 163.52 | 1.366e+6 |
| 2025-08-01 | LKQ | 28.25 | 28.62 | 27.85 | 28.44 | 28.44 | 3.602e+6 |
| 2025-08-01 | AMAT | 175.31 | 180.31 | 174.97 | 178.68 | 178.68 | 8.393e+6 |
| 2025-08-01 | CPRT | 45.37 | 45.62 | 45.05 | 45.51 | 45.51 | 5.688e+6 |
| 2025-08-01 | AMCR | 44.95 | 45.29 | 44.04 | 44.52 | 44.52 | 4.555e+6 |
| 2025-08-01 | COP | 91.88 | 92.41 | 89.4 | 89.77 | 89.77 | 6.349e+6 |
| 2025-08-01 | AMD | 170.16 | 174.4 | 166.82 | 171.7 | 171.7 | 7.540e+7 |
| 2025-08-01 | CMS | 71.95 | 72.19 | 71.37 | 71.88 | 71.88 | 2.926e+6 |
| 2025-08-01 | AME | 182.15 | 183.25 | 179.04 | 181.49 | 181.49 | 1.725e+6 |
| 2025-08-01 | FBIN | 55.29 | 55.29 | 53.47 | 54.62 | 54.62 | 2.928e+6 |
| 2025-08-01 | AMG | 207.54 | 207.54 | 199.97 | 207.03 | 207.03 | 197,100 |
| 2025-08-01 | IRM | 94.64 | 95.29 | 91 | 91.65 | 91.65 | 1.501e+6 |
| 2025-08-01 | AMGN | 288.39 | 289.81 | 284.06 | 288.22 | 288.22 | 2.411e+6 |
| 2025-08-01 | CPT | 107.07 | 107.22 | 103.24 | 103.71 | 103.71 | 2.038e+6 |
| 2025-08-01 | AMT | 205.49 | 211.3 | 205.22 | 206.16 | 206.16 | 3.232e+6 |
| 2025-08-01 | LOW | 220.36 | 224.94 | 218.64 | 223.21 | 223.21 | 3.401e+6 |
| 2025-08-01 | AMTM | 24.73 | 24.78 | 23.52 | 24.16 | 24.16 | 1.537e+6 |
| 2025-08-01 | F | 10.41 | 10.41 | 10.18 | 10.31 | 10.31 | 7.354e+7 |
| 2025-08-01 | AMZN | 217.21 | 220.44 | 212.8 | 214.75 | 214.75 | 1.223e+8 |
| 2025-08-01 | DECK | 103.97 | 104.55 | 102.31 | 103.35 | 103.35 | 2.980e+6 |
| 2025-08-01 | ANET | 117.83 | 118.78 | 115.41 | 117.57 | 117.57 | 1.156e+7 |
| 2025-08-01 | HPQ | 23.61 | 23.72 | 23.21 | 23.54 | 23.54 | 7.929e+6 |
| 2025-08-01 | AON | 354.21 | 354.21 | 349 | 351.01 | 351.01 | 1.641e+6 |
| 2025-08-01 | K | 78.49 | 78.87 | 78.49 | 78.78 | 78.78 | 2.575e+6 |