Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115351–115400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | BR | 243.73 | 243.73 | 239.15 | 241.35 | 241.35 | 534,600 |
| 2025-08-01 | GPN | 78.19 | 78.48 | 75.89 | 77.32 | 77.32 | 2.100e+6 |
| 2025-08-01 | BRO | 91.19 | 91.73 | 89.75 | 91.43 | 91.43 | 3.540e+6 |
| 2025-08-01 | IFF | 69.39 | 69.41 | 67.84 | 68.2 | 68.2 | 1.489e+6 |
| 2025-08-01 | BWA | 35.95 | 37.16 | 35.76 | 37.11 | 37.11 | 2.840e+6 |
| 2025-08-01 | CDNS | 358 | 360.31 | 353.01 | 356.97 | 356.97 | 2.070e+6 |
| 2025-08-01 | BX | 164 | 165.29 | 161.01 | 164.43 | 164.43 | 3.664e+6 |
| 2025-08-01 | APO | 139.78 | 139.78 | 133.54 | 136.12 | 136.12 | 4.588e+6 |
| 2025-08-01 | C | 89.82 | 90 | 86 | 89.8 | 89.8 | 1.773e+7 |
| 2025-08-01 | ICE | 180.48 | 183.55 | 180.37 | 182.95 | 182.95 | 3.796e+6 |
| 2025-08-01 | CA | 23.6 | 23.6 | 23.6 | 23.6 | 23.6 | 100 |
| 2025-08-01 | GEN | 28.81 | 28.85 | 28.13 | 28.25 | 28.25 | 3.610e+6 |
| 2025-08-01 | CAG | 17.28 | 17.42 | 17.12 | 17.35 | 17.35 | 1.151e+7 |
| 2025-08-01 | APH | 104.73 | 104.76 | 102.22 | 103.76 | 103.76 | 8.736e+6 |
| 2025-08-01 | CAH | 153.45 | 156.13 | 152.02 | 154.73 | 154.73 | 1.593e+6 |
| 2025-08-01 | DXC | 13.53 | 13.62 | 12.24 | 12.86 | 12.86 | 5.094e+6 |
| 2025-08-01 | CARR | 67.22 | 67.22 | 65.68 | 66.15 | 66.15 | 5.452e+6 |
| 2025-08-01 | KEY | 17 | 17.18 | 16.64 | 17.1 | 17.1 | 5.209e+7 |
| 2025-08-01 | CASY | 517.97 | 523.1 | 514.61 | 521.36 | 521.36 | 200,026 |
| 2025-08-01 | BAC | 45.61 | 45.66 | 44.59 | 44.92 | 44.92 | 5.231e+7 |
| 2025-08-01 | CB | 264.03 | 265.23 | 261.59 | 264.86 | 264.86 | 3.215e+6 |
| 2025-08-01 | FANG | 144.7 | 145.24 | 141.17 | 142.46 | 142.46 | 2.831e+6 |
| 2025-08-01 | CBRE | 154.86 | 154.96 | 152.25 | 153.94 | 153.94 | 1.832e+6 |
| 2025-08-01 | LUMN | 4.02 | 4.02 | 3.37 | 3.71 | 3.71 | 4.471e+7 |
| 2025-08-01 | CCI | 103.36 | 108.84 | 102.42 | 103.17 | 103.17 | 3.430e+6 |
| 2025-08-01 | JBL | 218.37 | 221.54 | 213.73 | 218.28 | 218.28 | 1.371e+6 |
| 2025-08-01 | CCL | 28.73 | 28.88 | 27.77 | 28.76 | 28.76 | 2.699e+7 |
| 2025-08-01 | FOX | 50.37 | 50.41 | 49.55 | 50.2 | 50.2 | 1.446e+6 |
| 2025-08-01 | CDW | 169.53 | 169.81 | 164.3 | 165.66 | 165.66 | 1.165e+6 |
| 2025-08-01 | DOC | 16.12 | 16.28 | 15.77 | 15.82 | 15.82 | 1.292e+7 |
| 2025-08-01 | CE | 50.78 | 50.78 | 46.55 | 48.47 | 48.47 | 2.775e+6 |
| 2025-08-01 | ETSY | 58.2 | 60.08 | 57.53 | 58.77 | 58.77 | 4.640e+6 |
| 2025-08-01 | CEG | 334.68 | 341.59 | 325.3 | 338.99 | 338.99 | 2.872e+6 |
| 2025-08-01 | LH | 257.59 | 259.86 | 254.72 | 259.49 | 259.49 | 653,000 |
| 2025-08-01 | CF | 90.85 | 90.95 | 88.12 | 89.64 | 89.64 | 1.656e+6 |
| 2025-08-01 | IVZ | 19.88 | 20.1 | 19.4 | 19.91 | 19.91 | 7.072e+6 |
| 2025-08-01 | CFG | 46.08 | 46.08 | 44.85 | 45.74 | 45.74 | 5.799e+6 |
| 2025-08-01 | HD | 360.98 | 367.83 | 358.95 | 366.71 | 366.71 | 3.008e+6 |
| 2025-08-01 | CHTR | 270.53 | 271.66 | 263.56 | 264.69 | 264.69 | 2.564e+6 |
| 2025-08-01 | HSY | 182.43 | 185.62 | 182.03 | 183.52 | 183.52 | 2.073e+6 |
| 2025-08-01 | CI | 265.18 | 266.67 | 252.79 | 258.04 | 258.04 | 3.429e+6 |
| 2025-08-01 | IDXX | 530.38 | 539.11 | 527.81 | 535.54 | 535.54 | 760,500 |
| 2025-08-01 | CINF | 144.35 | 144.35 | 141.48 | 143.76 | 143.76 | 694,700 |
| 2025-08-01 | CIEN | 90.16 | 90.68 | 87.3 | 88.63 | 88.63 | 2.152e+6 |
| 2025-08-01 | CLX | 121.77 | 122.1 | 116.12 | 117.79 | 117.79 | 3.928e+6 |
| 2025-08-01 | EME | 607.87 | 631.37 | 594.74 | 623.75 | 623.75 | 508,828 |
| 2025-08-01 | CMA | 65.34 | 65.64 | 63.65 | 65.42 | 65.42 | 1.931e+6 |
| 2025-08-01 | HST | 15.05 | 15.05 | 14.59 | 14.9 | 14.9 | 1.567e+7 |
| 2025-08-01 | CMCSA | 32.26 | 32.38 | 31.41 | 31.46 | 31.46 | 2.240e+7 |
| 2025-08-01 | GOOGL | 188.61 | 190.41 | 187.4 | 188.71 | 188.71 | 3.483e+7 |