Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
103051–103100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-29 | FIX | 727.94 | 727.94 | 690.39 | 702.3 | 702.3 | 375,267 |
| 2025-08-29 | FL | 25 | 25.13 | 24.34 | 24.7 | 24.7 | 9.428e+6 |
| 2025-08-29 | FMC | 38.08 | 38.53 | 37.84 | 38.01 | 38.01 | 1.143e+6 |
| 2025-08-29 | FOSL | 3.06 | 3.08 | 2.99 | 3.06 | 3.06 | 326,700 |
| 2025-08-29 | FOXA | 58.99 | 59.43 | 58.76 | 59.13 | 59.13 | 2.455e+6 |
| 2025-08-29 | FSLR | 197.15 | 199.8 | 195.04 | 195.19 | 195.19 | 1.398e+6 |
| 2025-08-29 | FTI | 36.95 | 37.08 | 36.47 | 36.67 | 36.67 | 3.457e+6 |
| 2025-08-29 | FTNT | 79.17 | 79.52 | 78.32 | 78.77 | 78.77 | 4.458e+6 |
| 2025-08-29 | FTV | 47.82 | 48.25 | 47.53 | 47.7 | 47.7 | 2.949e+6 |
| 2025-08-29 | GD | 320.92 | 321.76 | 319.5 | 320.35 | 320.35 | 670,208 |
| 2025-08-29 | GE | 274.95 | 275.23 | 270.6 | 274.15 | 274.15 | 5.037e+6 |
| 2025-08-29 | GEHC | 73.58 | 74.05 | 73.1 | 73.63 | 73.63 | 1.983e+6 |
| 2025-08-29 | GEV | 630.76 | 633.89 | 608.28 | 611.9 | 611.9 | 2.266e+6 |
| 2025-08-29 | GIS | 46.54 | 47.25 | 46.45 | 47.24 | 47.24 | 4.881e+6 |
| 2025-08-29 | GL | 139.56 | 140.92 | 138.98 | 139.09 | 139.09 | 448,700 |
| 2025-08-29 | GLW | 68 | 68.31 | 66.39 | 66.68 | 66.68 | 6.192e+6 |
| 2025-08-29 | GME | 22.72 | 22.82 | 22.41 | 22.41 | 22.41 | 5.372e+6 |
| 2025-08-29 | GNRC | 186.55 | 187.08 | 183.42 | 185.25 | 185.25 | 831,042 |
| 2025-08-29 | GNW | 8.61 | 8.66 | 8.55 | 8.57 | 8.57 | 2.956e+6 |
| 2025-08-29 | GOOG | 210.8 | 214.86 | 210.5 | 213.05 | 213.05 | 2.468e+7 |
| 2025-08-29 | GPC | 136.58 | 137.11 | 135.34 | 135.98 | 135.98 | 675,900 |
| 2025-08-29 | GS | 739.14 | 741.32 | 731.4 | 737.69 | 737.69 | 1.467e+6 |
| 2025-08-29 | GWW | 1,008.65 | 1,017.22 | 999.49 | 1,007.16 | 1,007.16 | 337,942 |
| 2025-08-29 | HAS | 80.17 | 80.7 | 79.28 | 79.87 | 79.87 | 991,100 |
| 2025-08-29 | HBAN | 17.3 | 17.43 | 17.22 | 17.32 | 17.32 | 2.295e+7 |
| 2025-08-29 | J | 145.75 | 146.31 | 144.66 | 145.04 | 145.04 | 481,300 |
| 2025-08-29 | JBHT | 142.84 | 144.47 | 142.42 | 144.05 | 144.05 | 785,447 |
| 2025-08-29 | JCI | 107.58 | 108.07 | 105.16 | 105.81 | 105.81 | 4.217e+6 |
| 2025-08-29 | JEF | 64 | 64.2 | 63.13 | 63.41 | 63.41 | 1.451e+6 |
| 2025-08-29 | JKHY | 161.82 | 163.26 | 161 | 161.55 | 161.55 | 692,800 |
| 2025-08-29 | JPM | 297.7 | 298.6 | 295.42 | 297.09 | 297.09 | 6.796e+6 |
| 2025-08-29 | KDP | 28.54 | 28.97 | 28.31 | 28.34 | 28.34 | 2.220e+7 |
| 2025-08-29 | KEYS | 165.66 | 165.85 | 163.11 | 163.43 | 163.43 | 703,400 |
| 2025-08-29 | KHC | 26.38 | 27.18 | 26.32 | 27.07 | 27.07 | 2.360e+7 |
| 2025-08-29 | KMB | 124.36 | 125.46 | 124.23 | 124.8 | 124.8 | 1.786e+6 |
| 2025-08-29 | KO | 67.21 | 67.67 | 66.97 | 67.52 | 67.52 | 1.460e+7 |
| 2025-08-29 | KR | 66.64 | 66.84 | 66.06 | 66.79 | 66.79 | 5.423e+6 |
| 2025-08-29 | KSS | 15.02 | 15.31 | 14.72 | 14.72 | 14.72 | 5.707e+6 |
| 2025-08-29 | L | 96.74 | 97.24 | 96.38 | 96.69 | 96.69 | 556,232 |
| 2025-08-29 | LDOS | 180.02 | 181.24 | 178.8 | 179.67 | 179.67 | 671,029 |
| 2025-08-29 | LEN | 131.31 | 132.13 | 130.22 | 131.29 | 131.29 | 1.848e+6 |
| 2025-08-29 | LHX | 274.36 | 275.05 | 272.23 | 274.29 | 274.29 | 1.266e+6 |
| 2025-08-29 | LIN | 477.29 | 478.42 | 472.16 | 473.44 | 473.44 | 2.058e+6 |
| 2025-08-29 | LYV | 166.64 | 167 | 165.58 | 166.49 | 166.49 | 1.028e+6 |
| 2025-08-29 | MAA | 138.9 | 140.97 | 138.9 | 140.83 | 140.83 | 594,416 |
| 2025-08-29 | MAR | 267.42 | 268.69 | 264.53 | 266.19 | 266.19 | 858,966 |
| 2025-08-29 | EMN | 67.85 | 68.04 | 66.93 | 67.76 | 67.76 | 1.778e+6 |
| 2025-08-29 | HOG | 28.14 | 28.62 | 28.06 | 28.42 | 28.42 | 1.292e+6 |
| 2025-08-29 | COIN | 306.19 | 308.22 | 301.5 | 304.54 | 304.54 | 6.611e+6 |
| 2025-08-29 | HOLX | 66.74 | 67.19 | 66.62 | 67.12 | 67.12 | 1.080e+6 |