Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100601–100650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | EME | 639.65 | 639.65 | 611.6 | 624.48 | 624.48 | 429,837 |
| 2025-09-05 | FITB | 45.19 | 45.38 | 44.34 | 44.43 | 44.43 | 4.224e+6 |
| 2025-09-05 | FIX | 720.24 | 725.89 | 680.96 | 705.23 | 705.23 | 523,800 |
| 2025-09-05 | FL | 24.1 | 24.17 | 24.01 | 24.01 | 24.01 | 8.310e+6 |
| 2025-09-05 | FMC | 36.51 | 37.12 | 35.97 | 36.73 | 36.73 | 1.858e+6 |
| 2025-09-05 | FOSL | 3.38 | 3.44 | 3.07 | 3.07 | 3.07 | 600,525 |
| 2025-09-05 | FOXA | 60.25 | 61.22 | 60.19 | 61.2 | 61.2 | 2.104e+6 |
| 2025-09-05 | FSLR | 206.27 | 213.25 | 199.3 | 205.14 | 205.14 | 3.066e+6 |
| 2025-09-05 | FTI | 38.93 | 39.75 | 38.75 | 38.8 | 38.8 | 9.196e+6 |
| 2025-09-05 | FTNT | 76.91 | 79.49 | 76.88 | 78.83 | 78.83 | 1.050e+7 |
| 2025-09-05 | FTV | 47.61 | 48.24 | 47.25 | 47.71 | 47.71 | 3.315e+6 |
| 2025-09-05 | GD | 319.79 | 319.99 | 316.19 | 318.66 | 318.66 | 860,975 |
| 2025-09-05 | GE | 281.19 | 283.32 | 270.82 | 278.16 | 278.16 | 4.953e+6 |
| 2025-09-05 | GEHC | 74.15 | 75.65 | 74.11 | 75.63 | 75.63 | 3.011e+6 |
| 2025-09-05 | GEV | 598.91 | 603.44 | 564.51 | 581.06 | 581.06 | 3.478e+6 |
| 2025-09-05 | GIS | 47.46 | 48.6 | 47.34 | 48.44 | 48.44 | 5.353e+6 |
| 2025-09-05 | GL | 140.39 | 140.63 | 137.59 | 138.95 | 138.95 | 343,735 |
| 2025-09-05 | GLW | 69.91 | 71.03 | 69.7 | 70.82 | 70.82 | 9.078e+6 |
| 2025-09-05 | GME | 22.6 | 22.79 | 22.28 | 22.61 | 22.61 | 1.118e+7 |
| 2025-09-05 | GNRC | 179.24 | 181.61 | 176.66 | 181.3 | 181.3 | 642,765 |
| 2025-09-05 | GNW | 8.66 | 8.73 | 8.51 | 8.57 | 8.57 | 4.580e+6 |
| 2025-09-05 | GOOG | 232.14 | 235.6 | 231.86 | 234.64 | 234.64 | 2.613e+7 |
| 2025-09-05 | GPC | 138.08 | 139.77 | 135.73 | 137.15 | 137.15 | 2.050e+6 |
| 2025-09-05 | GS | 744.56 | 749.67 | 719.77 | 730.72 | 730.72 | 1.823e+6 |
| 2025-09-05 | GWW | 1,020.24 | 1,023.23 | 977.87 | 987.25 | 987.25 | 416,032 |
| 2025-09-05 | HAS | 79.33 | 79.98 | 78.02 | 78.45 | 78.45 | 1.362e+6 |
| 2025-09-05 | HBAN | 17.41 | 17.53 | 16.95 | 17.14 | 17.14 | 3.489e+7 |
| 2025-09-05 | J | 143.06 | 144.35 | 141.9 | 144.24 | 144.24 | 655,700 |
| 2025-09-05 | JBHT | 141.95 | 147.01 | 141.83 | 142.8 | 142.8 | 891,887 |
| 2025-09-05 | JCI | 106.17 | 106.6 | 102.97 | 105.15 | 105.15 | 4.279e+6 |
| 2025-09-05 | JEF | 63.95 | 64.08 | 61.29 | 62.09 | 62.09 | 1.505e+6 |
| 2025-09-05 | JKHY | 160.17 | 162.04 | 159.33 | 161.11 | 161.11 | 595,400 |
| 2025-09-05 | JPM | 299.3 | 300.78 | 290.09 | 290.16 | 290.16 | 9.838e+6 |
| 2025-09-05 | KDP | 28.5 | 28.62 | 27.88 | 27.92 | 27.92 | 2.110e+7 |
| 2025-09-05 | KEYS | 168 | 169.91 | 165.82 | 167.9 | 167.9 | 957,235 |
| 2025-09-05 | KHC | 26.09 | 26.63 | 26.06 | 26.42 | 26.42 | 1.475e+7 |
| 2025-09-05 | KMB | 125.08 | 127.45 | 124.92 | 126.76 | 126.76 | 2.187e+6 |
| 2025-09-05 | KO | 66.56 | 67.12 | 66.42 | 66.51 | 66.51 | 2.398e+7 |
| 2025-09-05 | KR | 66.87 | 67.14 | 66.27 | 66.7 | 66.7 | 5.576e+6 |
| 2025-09-05 | KSS | 16.26 | 16.74 | 15.99 | 16.2 | 16.2 | 6.492e+6 |
| 2025-09-05 | L | 97.36 | 97.66 | 95.98 | 96.53 | 96.53 | 770,500 |
| 2025-09-05 | LDOS | 178.25 | 178.92 | 176.19 | 177.76 | 177.76 | 697,578 |
| 2025-09-05 | LEN | 139.72 | 142.24 | 138.55 | 139.91 | 139.91 | 4.269e+6 |
| 2025-09-05 | LHX | 270.23 | 271.03 | 266.98 | 270.32 | 270.32 | 1.072e+6 |
| 2025-09-05 | LIN | 467.85 | 471.72 | 463.32 | 466.23 | 466.23 | 1.066e+6 |
| 2025-09-05 | LYV | 162.98 | 163.57 | 162.07 | 163.42 | 163.42 | 1.245e+6 |
| 2025-09-05 | MAA | 139.77 | 141.4 | 139.18 | 140.42 | 140.42 | 620,300 |
| 2025-09-05 | MAR | 269 | 269.98 | 260.37 | 263.05 | 263.05 | 1.379e+6 |
| 2025-09-05 | EMN | 66.48 | 67.82 | 65.8 | 66.53 | 66.53 | 1.172e+6 |
| 2025-09-05 | HOG | 29.58 | 30.32 | 29.36 | 29.47 | 29.47 | 2.136e+6 |