Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
105501–105550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-25 | ELV | 311.07 | 311.81 | 307.45 | 308.8 | 308.8 | 1.239e+6 |
| 2025-08-25 | EMC | 29.99 | 30.04 | 29.96 | 29.96 | 29.96 | 1,200 |
| 2025-08-25 | EME | 609.34 | 619.15 | 604.83 | 608.26 | 608.26 | 279,330 |
| 2025-08-25 | FITB | 43.5 | 43.62 | 43.1 | 43.21 | 43.21 | 4.569e+6 |
| 2025-08-25 | FIX | 689.91 | 698.93 | 683.31 | 690.12 | 690.12 | 219,063 |
| 2025-08-25 | FL | 26.35 | 26.56 | 26.2 | 26.43 | 26.43 | 4.591e+6 |
| 2025-08-25 | FMC | 39.56 | 39.56 | 38.92 | 39.03 | 39.03 | 1.192e+6 |
| 2025-08-25 | FOSL | 2.91 | 2.98 | 2.86 | 2.89 | 2.89 | 336,516 |
| 2025-08-25 | FOXA | 58.65 | 59.34 | 58.42 | 59.2 | 59.2 | 2.526e+6 |
| 2025-08-25 | FSLR | 200 | 201.5 | 195.12 | 199.44 | 199.44 | 1.938e+6 |
| 2025-08-25 | FTI | 35.99 | 36.44 | 35.9 | 36.35 | 36.35 | 2.668e+6 |
| 2025-08-25 | FTNT | 79.9 | 79.99 | 77.61 | 77.64 | 77.64 | 7.269e+6 |
| 2025-08-25 | FTV | 48.96 | 49.08 | 48.3 | 48.34 | 48.34 | 2.754e+6 |
| 2025-08-25 | GD | 315.68 | 318.01 | 315.67 | 315.73 | 315.73 | 804,100 |
| 2025-08-25 | GE | 265.98 | 270.88 | 265.54 | 265.59 | 265.59 | 4.302e+6 |
| 2025-08-25 | GEHC | 74.87 | 75.01 | 73.9 | 74.49 | 74.49 | 2.022e+6 |
| 2025-08-25 | GEV | 607.77 | 613.4 | 595.99 | 601.26 | 601.26 | 2.130e+6 |
| 2025-08-25 | GIS | 47.87 | 48.25 | 47.07 | 47.24 | 47.24 | 4.710e+6 |
| 2025-08-25 | GL | 140.1 | 140.66 | 138.42 | 138.53 | 138.53 | 486,600 |
| 2025-08-25 | GLW | 65.14 | 66.69 | 65.14 | 66.16 | 66.16 | 5.824e+6 |
| 2025-08-25 | GME | 22.86 | 22.9 | 22.56 | 22.68 | 22.68 | 3.801e+6 |
| 2025-08-25 | GNRC | 194.45 | 195.27 | 193.08 | 193.28 | 193.28 | 638,172 |
| 2025-08-25 | GNW | 8.68 | 8.73 | 8.63 | 8.64 | 8.64 | 3.353e+6 |
| 2025-08-25 | GOOG | 206.53 | 210.62 | 205.49 | 208.69 | 208.69 | 2.279e+7 |
| 2025-08-25 | GPC | 135.52 | 136.25 | 134.94 | 135.9 | 135.9 | 791,823 |
| 2025-08-25 | GS | 730.46 | 735 | 726.96 | 727.41 | 727.41 | 1.381e+6 |
| 2025-08-25 | GWW | 1,015.47 | 1,017.08 | 1,002.66 | 1,007.11 | 1,007.11 | 273,100 |
| 2025-08-25 | HAS | 80.12 | 80.38 | 79.58 | 79.76 | 79.76 | 857,930 |
| 2025-08-25 | HBAN | 16.82 | 16.9 | 16.72 | 16.81 | 16.81 | 2.334e+7 |
| 2025-08-25 | J | 146.95 | 147.73 | 145.83 | 145.9 | 145.9 | 617,800 |
| 2025-08-25 | JBHT | 148.07 | 148.14 | 141.77 | 141.83 | 141.83 | 2.156e+6 |
| 2025-08-25 | JCI | 105.94 | 106.52 | 105.29 | 105.32 | 105.32 | 3.928e+6 |
| 2025-08-25 | JEF | 60.89 | 61.34 | 60.63 | 60.76 | 60.76 | 797,407 |
| 2025-08-25 | JKHY | 163.26 | 163.66 | 159.47 | 159.98 | 159.98 | 771,100 |
| 2025-08-25 | JPM | 291.99 | 293.08 | 289.92 | 290.67 | 290.67 | 5.856e+6 |
| 2025-08-25 | KDP | 31.62 | 31.82 | 30.2 | 30.3 | 30.3 | 4.283e+7 |
| 2025-08-25 | KEYS | 166.51 | 166.69 | 164.69 | 165.32 | 165.32 | 798,049 |
| 2025-08-25 | KHC | 26.72 | 26.73 | 26.38 | 26.42 | 26.42 | 9.780e+6 |
| 2025-08-25 | KMB | 129.02 | 129.44 | 126.23 | 126.36 | 126.36 | 1.722e+6 |
| 2025-08-25 | KO | 68.61 | 68.73 | 67.25 | 67.46 | 67.46 | 1.363e+7 |
| 2025-08-25 | KR | 68.59 | 69.38 | 68.56 | 69.06 | 69.06 | 4.419e+6 |
| 2025-08-25 | KSS | 13.44 | 14.06 | 13.35 | 13.64 | 13.64 | 6.103e+6 |
| 2025-08-25 | L | 95.93 | 96.13 | 95.35 | 95.54 | 95.54 | 634,712 |
| 2025-08-25 | LDOS | 180.35 | 181.11 | 179.71 | 180.36 | 180.36 | 477,051 |
| 2025-08-25 | LEN | 133.64 | 133.64 | 132.24 | 132.92 | 132.92 | 2.518e+6 |
| 2025-08-25 | LHX | 272.92 | 274.57 | 272.07 | 272.86 | 272.86 | 704,800 |
| 2025-08-25 | LIN | 477.03 | 479.09 | 471.84 | 473 | 473 | 1.152e+6 |
| 2025-08-25 | LYV | 165.72 | 166.57 | 165.13 | 165.84 | 165.84 | 1.404e+6 |
| 2025-08-25 | MAA | 137.48 | 138.14 | 136.53 | 137.17 | 137.17 | 722,525 |
| 2025-08-25 | MAR | 271.09 | 271.12 | 266.84 | 266.93 | 266.93 | 1.260e+6 |