Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115451–115500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | DVA | 140.2 | 141.97 | 136.79 | 138.48 | 138.48 | 686,300 |
| 2025-08-01 | M | 11.95 | 12.04 | 11.71 | 12 | 12 | 6.584e+6 |
| 2025-08-01 | DVN | 32.21 | 32.42 | 31.15 | 31.55 | 31.55 | 8.893e+6 |
| 2025-08-01 | EOG | 116.3 | 116.73 | 112.87 | 113.52 | 113.52 | 2.689e+6 |
| 2025-08-01 | DXCM | 80.57 | 80.86 | 78.93 | 79.28 | 79.28 | 5.239e+6 |
| 2025-08-01 | KVUE | 20.72 | 20.76 | 20.44 | 20.61 | 20.61 | 1.385e+7 |
| 2025-08-01 | EBAY | 88.3 | 91.56 | 88.07 | 90.83 | 90.83 | 1.188e+7 |
| 2025-08-01 | ARES | 175.23 | 178.47 | 169.2 | 178.09 | 178.09 | 2.194e+6 |
| 2025-08-01 | ECL | 259.71 | 259.74 | 257.31 | 258.96 | 258.96 | 893,800 |
| 2025-08-01 | ILMN | 92.61 | 99.9 | 92.19 | 94.66 | 94.66 | 4.770e+6 |
| 2025-08-01 | ED | 101.24 | 101.72 | 100.23 | 101.08 | 101.08 | 2.273e+6 |
| 2025-08-01 | ERIE | 351.13 | 351.13 | 341.7 | 345.44 | 345.44 | 128,020 |
| 2025-08-01 | EG | 328.7 | 335.73 | 322.01 | 325.3 | 325.3 | 318,747 |
| 2025-08-01 | MAC | 16.03 | 16.09 | 15.51 | 15.7 | 15.7 | 2.151e+6 |
| 2025-08-01 | EIX | 50.06 | 51.28 | 49.29 | 50.95 | 50.95 | 5.103e+6 |
| 2025-08-01 | AZO | 3,816.88 | 3,859.12 | 3,755.89 | 3,858.86 | 3,858.86 | 104,926 |
| 2025-08-01 | ELV | 281.26 | 283.32 | 269.3 | 270.11 | 270.11 | 3.383e+6 |
| 2025-08-01 | FAST | 45.11 | 45.18 | 44.15 | 44.71 | 44.71 | 7.661e+6 |
| 2025-08-01 | EMC | 28.84 | 28.84 | 28.54 | 28.65 | 28.65 | 9,100 |
| 2025-08-01 | CNX | 30.27 | 30.28 | 28.54 | 28.91 | 28.91 | 3.142e+6 |
| 2025-08-01 | FITB | 39.92 | 40.16 | 39.18 | 39.85 | 39.85 | 5.396e+6 |
| 2025-08-01 | INCY | 74.56 | 75.69 | 73.81 | 75.59 | 75.59 | 1.584e+6 |
| 2025-08-01 | FIX | 679.7 | 704.37 | 665.51 | 693.74 | 693.74 | 552,425 |
| 2025-08-01 | INFO | 22.07 | 22.07 | 21.98 | 21.98 | 21.98 | 11,200 |
| 2025-08-01 | FL | 24.89 | 24.89 | 24.4 | 24.65 | 24.65 | 2.481e+6 |
| 2025-08-01 | CBOE | 239.46 | 247.56 | 239.15 | 245.74 | 245.74 | 1.328e+6 |
| 2025-08-01 | FMC | 37.64 | 37.84 | 36.52 | 36.96 | 36.96 | 2.269e+6 |
| 2025-08-01 | HIG | 122.87 | 122.87 | 121.16 | 121.47 | 121.47 | 1.798e+6 |
| 2025-08-01 | FOSL | 1.66 | 1.66 | 1.54 | 1.59 | 1.59 | 334,700 |
| 2025-08-01 | LUV | 29.85 | 29.88 | 28.93 | 29.38 | 29.38 | 1.257e+7 |
| 2025-08-01 | FOXA | 54.95 | 55.08 | 54.2 | 55.01 | 55.01 | 3.919e+6 |
| 2025-08-01 | IBM | 245.14 | 245.2 | 239.48 | 243.81 | 243.81 | 9.683e+6 |
| 2025-08-01 | FSLR | 186.34 | 189.63 | 179 | 183.97 | 183.97 | 5.805e+6 |
| 2025-08-01 | INTC | 19.5 | 19.55 | 18.97 | 19.31 | 19.31 | 8.650e+7 |
| 2025-08-01 | FTI | 35.77 | 35.96 | 34.88 | 35.18 | 35.18 | 3.532e+6 |
| 2025-08-01 | LNC | 36.01 | 36.11 | 34.01 | 35.61 | 35.61 | 3.189e+6 |
| 2025-08-01 | FTNT | 99.38 | 99.38 | 96.83 | 97.36 | 97.36 | 4.709e+6 |
| 2025-08-01 | AEE | 100.4 | 101.02 | 98.29 | 99.98 | 99.98 | 2.179e+6 |
| 2025-08-01 | FTV | 46.87 | 47.14 | 46.31 | 46.39 | 46.39 | 4.974e+6 |
| 2025-08-01 | FDS | 398.31 | 399.25 | 384.42 | 386.64 | 386.64 | 470,200 |
| 2025-08-01 | GD | 305.62 | 307.3 | 302.05 | 306.7 | 306.7 | 891,169 |
| 2025-08-01 | FLR | 42.35 | 42.49 | 37.62 | 41.42 | 41.42 | 2.554e+7 |
| 2025-08-01 | GEHC | 70.3 | 70.81 | 69 | 69.76 | 69.76 | 5.128e+6 |
| 2025-08-01 | LULU | 199.94 | 200 | 191.44 | 193.33 | 193.33 | 4.698e+6 |
| 2025-08-01 | GEV | 637.06 | 663.1 | 631.35 | 655.35 | 655.35 | 3.077e+6 |
| 2025-08-01 | CRH | 92.98 | 94.45 | 92.28 | 93.92 | 93.92 | 2.876e+6 |
| 2025-08-01 | GIS | 47.48 | 47.88 | 46.69 | 46.87 | 46.87 | 5.271e+6 |
| 2025-08-01 | MAS | 66.6 | 67.77 | 65.76 | 67.56 | 67.56 | 4.105e+6 |
| 2025-08-01 | GL | 138.72 | 138.72 | 134.47 | 136.39 | 136.39 | 756,646 |
| 2025-08-01 | DRI | 196.13 | 199.34 | 195.58 | 198.82 | 198.82 | 1.158e+6 |