Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
104401–104450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-27 | HCA | 399.86 | 404.93 | 396.92 | 403.12 | 403.12 | 702,200 |
| 2025-08-27 | ETSY | 55.74 | 55.79 | 54.28 | 54.43 | 54.43 | 4.695e+6 |
| 2025-08-27 | EMR | 131.36 | 132.19 | 130.94 | 131.83 | 131.83 | 2.520e+6 |
| 2025-08-27 | IQV | 186.87 | 188.98 | 185.38 | 188.8 | 188.8 | 1.014e+6 |
| 2025-08-27 | KMX | 59.96 | 62.48 | 59.66 | 62.07 | 62.07 | 3.416e+6 |
| 2025-08-27 | IVZ | 21.33 | 21.72 | 21.3 | 21.52 | 21.52 | 4.824e+6 |
| 2025-08-27 | HSY | 178.75 | 179.71 | 177.28 | 177.73 | 177.73 | 882,503 |
| 2025-08-27 | HBAN | 17 | 17.37 | 16.96 | 17.31 | 17.31 | 2.624e+7 |
| 2025-08-27 | EA | 172.29 | 173.39 | 171.4 | 172.28 | 172.28 | 2.100e+6 |
| 2025-08-27 | F | 11.41 | 11.57 | 11.4 | 11.5 | 11.5 | 4.038e+7 |
| 2025-08-27 | COTY | 3.86 | 4.23 | 3.85 | 4.2 | 4.2 | 3.198e+7 |
| 2025-08-27 | J | 146.83 | 148.1 | 146.74 | 147.15 | 147.15 | 454,800 |
| 2025-08-27 | FTI | 36.17 | 36.9 | 35.99 | 36.47 | 36.47 | 2.418e+6 |
| 2025-08-27 | CAT | 426.68 | 431.97 | 425.91 | 429.6 | 429.6 | 1.971e+6 |
| 2025-08-27 | CZR | 26.08 | 26.98 | 25.98 | 26.97 | 26.97 | 4.721e+6 |
| 2025-08-27 | JBHT | 143.11 | 145.69 | 142.67 | 144.85 | 144.85 | 1.212e+6 |
| 2025-08-27 | BXP | 67.21 | 68.88 | 67.09 | 68.73 | 68.73 | 1.121e+6 |
| 2025-08-27 | JNJ | 174.93 | 175.64 | 174.13 | 174.75 | 174.75 | 5.951e+6 |
| 2025-08-27 | JCI | 107.14 | 109.23 | 106.96 | 108.16 | 108.16 | 4.714e+6 |
| 2025-08-27 | JEF | 62.24 | 63.67 | 62.24 | 63.33 | 63.33 | 1.832e+6 |
| 2025-08-27 | APH | 109.09 | 110.08 | 108.82 | 109.55 | 109.55 | 4.433e+6 |
| 2025-08-27 | ETR | 87.88 | 88.33 | 87.19 | 87.89 | 87.89 | 1.632e+6 |
| 2025-08-27 | FTNT | 78.04 | 78.34 | 77.51 | 78.13 | 78.13 | 5.711e+6 |
| 2025-08-27 | HP | 18.43 | 19.36 | 18.36 | 19.32 | 19.32 | 2.475e+6 |
| 2025-08-27 | JKHY | 160.5 | 161.44 | 160.39 | 161.03 | 161.03 | 584,600 |
| 2025-08-27 | INVH | 29.73 | 30.23 | 29.65 | 30.11 | 30.11 | 2.836e+6 |
| 2025-08-27 | JPM | 292.99 | 296.75 | 292.78 | 294.99 | 294.99 | 6.057e+6 |
| 2025-08-27 | KVUE | 20.04 | 20.2 | 19.97 | 20.01 | 20.01 | 1.647e+7 |
| 2025-08-27 | FIX | 703.42 | 716.14 | 701.92 | 708.74 | 708.74 | 388,109 |
| 2025-08-27 | KDP | 28.26 | 29.02 | 27.97 | 28.96 | 28.96 | 4.149e+7 |
| 2025-08-27 | HST | 16.27 | 16.71 | 16.22 | 16.66 | 16.66 | 9.907e+6 |
| 2025-08-27 | FTV | 48.22 | 48.76 | 48.11 | 48.4 | 48.4 | 2.316e+6 |
| 2025-08-27 | KEYS | 163.98 | 165.38 | 163.66 | 165.02 | 165.02 | 771,553 |
| 2025-08-27 | KEY | 18.63 | 18.85 | 18.61 | 18.79 | 18.79 | 2.417e+7 |
| 2025-08-27 | KHC | 26.34 | 26.65 | 26.27 | 26.61 | 26.61 | 9.145e+6 |
| 2025-08-27 | ESS | 256.26 | 260.08 | 256.26 | 259.63 | 259.63 | 351,619 |
| 2025-08-27 | CTVA | 73.26 | 74.57 | 73.07 | 74.48 | 74.48 | 6.017e+6 |
| 2025-08-27 | KMB | 125.25 | 125.98 | 125.25 | 125.84 | 125.84 | 1.412e+6 |
| 2025-08-27 | FRT | 95.25 | 97.17 | 95.25 | 97.01 | 97.01 | 455,800 |
| 2025-08-27 | GD | 318.61 | 321.59 | 318.61 | 321.23 | 321.23 | 847,229 |
| 2025-08-27 | ISRG | 471.35 | 475.6 | 470.13 | 471.15 | 471.15 | 1.619e+6 |
| 2025-08-27 | KO | 67.35 | 67.4 | 67.01 | 67.36 | 67.36 | 1.156e+7 |
| 2025-08-27 | KLAC | 882.13 | 886.85 | 876.26 | 885.12 | 885.12 | 528,658 |
| 2025-08-27 | GE | 272.65 | 273.64 | 271.18 | 272.3 | 272.3 | 2.706e+6 |
| 2025-08-27 | MAC | 17.72 | 18.01 | 17.67 | 17.9 | 17.9 | 1.911e+6 |
| 2025-08-27 | LYB | 54.35 | 54.71 | 53.5 | 54.05 | 54.05 | 3.179e+6 |
| 2025-08-27 | GME | 22.46 | 22.58 | 22.27 | 22.5 | 22.5 | 6.892e+6 |
| 2025-08-27 | FOSL | 3.01 | 3.2 | 2.98 | 3.06 | 3.06 | 738,304 |
| 2025-08-27 | JBL | 207.86 | 208.36 | 205.7 | 207.7 | 207.7 | 1.125e+6 |
| 2025-08-27 | KMI | 25.83 | 26.12 | 25.78 | 26.03 | 26.03 | 1.414e+7 |