Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105051–105100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-26 | KEYS | 165.2 | 166.75 | 164.17 | 164.39 | 164.39 | 1.297e+6 |
| 2025-08-26 | KEY | 18.38 | 18.71 | 18.36 | 18.7 | 18.7 | 2.674e+7 |
| 2025-08-26 | ESS | 258.33 | 259.1 | 256.5 | 256.86 | 256.86 | 364,915 |
| 2025-08-26 | KHC | 26.33 | 26.47 | 26.07 | 26.43 | 26.43 | 1.747e+7 |
| 2025-08-26 | LYB | 54.5 | 54.98 | 54.07 | 54.36 | 54.36 | 3.206e+6 |
| 2025-08-26 | GD | 314.85 | 318.65 | 314.85 | 317.99 | 317.99 | 952,345 |
| 2025-08-26 | CTVA | 72.89 | 73.42 | 71.6 | 73.4 | 73.4 | 6.803e+6 |
| 2025-08-26 | KMB | 126.02 | 126.82 | 125.04 | 125.45 | 125.45 | 3.165e+6 |
| 2025-08-26 | KO | 67.56 | 67.6 | 67.11 | 67.26 | 67.26 | 1.796e+7 |
| 2025-08-26 | KR | 69.07 | 69.32 | 67.8 | 67.92 | 67.92 | 7.751e+6 |
| 2025-08-26 | GME | 22.67 | 22.8 | 22.27 | 22.3 | 22.3 | 7.868e+6 |
| 2025-08-26 | CTRA | 23.42 | 23.57 | 23.12 | 23.53 | 23.53 | 7.806e+6 |
| 2025-08-26 | INVH | 29.85 | 29.9 | 29.48 | 29.67 | 29.67 | 3.486e+6 |
| 2025-08-26 | JBL | 209.3 | 209.85 | 205.61 | 208.17 | 208.17 | 2.142e+6 |
| 2025-08-26 | FLR | 41.25 | 41.78 | 41.05 | 41.41 | 41.41 | 4.004e+6 |
| 2025-08-26 | LH | 274 | 277.12 | 272.86 | 276.31 | 276.31 | 449,100 |
| 2025-08-26 | FICO | 1,421.47 | 1,431.17 | 1,411.47 | 1,420.13 | 1,420.13 | 468,754 |
| 2025-08-26 | DXC | 14.06 | 14.2 | 14.04 | 14.15 | 14.15 | 1.716e+6 |
| 2025-08-26 | GEV | 602.79 | 627.48 | 601.98 | 624.81 | 624.81 | 2.689e+6 |
| 2025-08-26 | CZR | 26.81 | 27.22 | 26 | 26.14 | 26.14 | 6.687e+6 |
| 2025-08-26 | GNRC | 189.7 | 191.97 | 187.01 | 189.32 | 189.32 | 855,759 |
| 2025-08-26 | FRT | 95.82 | 96.56 | 95.43 | 95.53 | 95.53 | 594,206 |
| 2025-08-26 | LMT | 441.57 | 447.3 | 438.12 | 446.41 | 446.41 | 2.052e+6 |
| 2025-08-26 | MAC | 17.56 | 17.79 | 17.54 | 17.75 | 17.75 | 2.021e+6 |
| 2025-08-26 | AMP | 503.96 | 511.83 | 503.52 | 511.72 | 511.72 | 466,600 |
| 2025-08-26 | HON | 216.64 | 219.19 | 216.26 | 218.94 | 218.94 | 4.057e+6 |
| 2025-08-26 | GNW | 8.6 | 8.69 | 8.57 | 8.61 | 8.61 | 4.955e+6 |
| 2025-08-26 | IPGP | 81.68 | 83.33 | 81.68 | 83.15 | 83.15 | 336,502 |
| 2025-08-26 | EME | 609.1 | 618.88 | 607.57 | 617.93 | 617.93 | 422,956 |
| 2025-08-26 | GL | 137.97 | 138.97 | 137.05 | 138.83 | 138.83 | 538,481 |
| 2025-08-26 | GDDY | 145.94 | 147.07 | 145.18 | 146.25 | 146.25 | 1.999e+6 |
| 2025-08-26 | EMC | 29.98 | 29.98 | 29.89 | 29.95 | 29.95 | 2,600 |
| 2025-08-26 | INTC | 24.58 | 24.74 | 24.1 | 24.35 | 24.35 | 7.856e+7 |
| 2025-08-26 | EL | 87.95 | 88.94 | 87.68 | 88.87 | 88.87 | 3.812e+6 |
| 2025-08-26 | ERIE | 357.42 | 357.42 | 344.54 | 344.8 | 344.8 | 261,993 |
| 2025-08-26 | IFF | 65.87 | 66.24 | 65.22 | 65.49 | 65.49 | 2.248e+6 |
| 2025-08-26 | IDXX | 641.35 | 645.53 | 639.75 | 641.72 | 641.72 | 416,541 |
| 2025-08-26 | DECK | 113.51 | 114.72 | 113.1 | 113.69 | 113.69 | 3.017e+6 |
| 2025-08-26 | FITB | 43.06 | 43.85 | 42.97 | 43.83 | 43.83 | 4.124e+6 |
| 2025-08-26 | CNC | 29.01 | 29.07 | 28.42 | 28.66 | 28.66 | 1.362e+7 |
| 2025-08-26 | IBM | 236.6 | 240.49 | 235.97 | 238.18 | 238.18 | 5.387e+6 |
| 2025-08-26 | HAS | 79.79 | 80.53 | 79.44 | 80.29 | 80.29 | 2.283e+6 |
| 2025-08-26 | HLT | 273.79 | 276.39 | 272.93 | 274.77 | 274.77 | 1.366e+6 |
| 2025-08-26 | GEN | 30.58 | 30.66 | 30.04 | 30.31 | 30.31 | 5.737e+6 |
| 2025-08-26 | EA | 171.52 | 172.74 | 170.68 | 171.72 | 171.72 | 2.594e+6 |
| 2025-08-26 | GILD | 112.18 | 113.05 | 111.73 | 112.57 | 112.57 | 5.933e+6 |
| 2025-08-26 | EXPD | 119.52 | 121.37 | 119.26 | 120.96 | 120.96 | 2.373e+6 |
| 2025-08-26 | ETN | 343.34 | 350.11 | 342.75 | 349.01 | 349.01 | 1.995e+6 |
| 2025-08-26 | FL | 26.42 | 26.95 | 26.17 | 26.49 | 26.49 | 1.511e+7 |
| 2025-08-26 | EW | 80.86 | 81.32 | 80.51 | 81.27 | 81.27 | 4.958e+6 |