Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106101–106150 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-22 | FSLR | 194.15 | 203.16 | 191.1 | 202.28 | 202.28 | 4.433e+6 |
| 2025-08-22 | FTI | 35.38 | 36.24 | 35.33 | 36.03 | 36.03 | 3.072e+6 |
| 2025-08-22 | FTNT | 78.31 | 80.62 | 78.21 | 80.02 | 80.02 | 6.176e+6 |
| 2025-08-22 | FTV | 48.01 | 49.35 | 47.81 | 49.14 | 49.14 | 3.750e+6 |
| 2025-08-22 | GD | 314.08 | 316.7 | 313.48 | 315.45 | 315.45 | 917,339 |
| 2025-08-22 | GE | 268.7 | 271.31 | 265.35 | 265.51 | 265.51 | 5.229e+6 |
| 2025-08-22 | GEHC | 73.75 | 75.46 | 73.59 | 75.12 | 75.12 | 3.667e+6 |
| 2025-08-22 | GEV | 606.91 | 622.89 | 601.45 | 606.01 | 606.01 | 2.728e+6 |
| 2025-08-22 | GIS | 47.98 | 48.4 | 47.67 | 48.06 | 48.06 | 3.872e+6 |
| 2025-08-22 | GL | 139.31 | 140.92 | 138.93 | 140.37 | 140.37 | 491,108 |
| 2025-08-22 | GLW | 64.62 | 65.54 | 64.49 | 65.16 | 65.16 | 3.437e+6 |
| 2025-08-22 | GME | 22.65 | 23.03 | 22.62 | 22.89 | 22.89 | 5.551e+6 |
| 2025-08-22 | GNRC | 190.83 | 195.26 | 190.06 | 194.64 | 194.64 | 872,700 |
| 2025-08-22 | GNW | 8.47 | 8.72 | 8.45 | 8.68 | 8.68 | 5.468e+6 |
| 2025-08-22 | GOOG | 203.5 | 208.75 | 201.67 | 206.25 | 206.25 | 2.572e+7 |
| 2025-08-22 | GPC | 133.7 | 137.42 | 133.68 | 136.14 | 136.14 | 943,400 |
| 2025-08-22 | GS | 709.05 | 733.36 | 707.51 | 730.46 | 730.46 | 1.949e+6 |
| 2025-08-22 | GWW | 993.88 | 1,018.88 | 991.36 | 1,015.46 | 1,015.46 | 333,400 |
| 2025-08-22 | HAS | 78.39 | 80.74 | 78.39 | 80.54 | 80.54 | 1.160e+6 |
| 2025-08-22 | HBAN | 16.3 | 16.94 | 16.27 | 16.88 | 16.88 | 3.088e+7 |
| 2025-08-22 | J | 146.41 | 149.02 | 146.41 | 147.28 | 147.28 | 525,200 |
| 2025-08-22 | JBHT | 142.63 | 151.02 | 142.25 | 149.17 | 149.17 | 1.225e+6 |
| 2025-08-22 | JCI | 104.27 | 106.86 | 104.04 | 106.17 | 106.17 | 5.091e+6 |
| 2025-08-22 | JEF | 58.18 | 61.26 | 57.94 | 61.15 | 61.15 | 1.097e+6 |
| 2025-08-22 | JKHY | 162.91 | 164.66 | 162.01 | 163.82 | 163.82 | 768,900 |
| 2025-08-22 | JPM | 288.99 | 292.9 | 285.97 | 291.99 | 291.99 | 8.553e+6 |
| 2025-08-22 | KDP | 34.46 | 34.68 | 34.16 | 34.24 | 34.24 | 5.122e+6 |
| 2025-08-22 | KEYS | 162.17 | 167.99 | 161.16 | 166.87 | 166.87 | 1.035e+6 |
| 2025-08-22 | KHC | 26.37 | 26.81 | 26.35 | 26.77 | 26.77 | 1.070e+7 |
| 2025-08-22 | KMB | 129.32 | 129.87 | 128.23 | 129.01 | 129.01 | 1.843e+6 |
| 2025-08-22 | KO | 69.44 | 69.5 | 68.42 | 68.63 | 68.63 | 1.300e+7 |
| 2025-08-22 | KR | 70.3 | 70.78 | 67.75 | 68.48 | 68.48 | 6.984e+6 |
| 2025-08-22 | KSS | 13.09 | 13.93 | 13.01 | 13.58 | 13.58 | 6.864e+6 |
| 2025-08-22 | L | 96.8 | 97.3 | 95.91 | 96.19 | 96.19 | 766,100 |
| 2025-08-22 | LDOS | 179.25 | 182.32 | 179.05 | 180.48 | 180.48 | 608,970 |
| 2025-08-22 | LEN | 128.19 | 135.01 | 127.13 | 133.86 | 133.86 | 3.938e+6 |
| 2025-08-22 | LHX | 274.23 | 275.81 | 271.66 | 272.47 | 272.47 | 755,000 |
| 2025-08-22 | LIN | 479.15 | 480.8 | 474.82 | 476.78 | 476.78 | 1.783e+6 |
| 2025-08-22 | LYV | 163.37 | 166.54 | 162.34 | 165.72 | 165.72 | 1.915e+6 |
| 2025-08-22 | MAA | 137.09 | 138.81 | 136.71 | 138.13 | 138.13 | 849,700 |
| 2025-08-22 | MAR | 262.05 | 272.82 | 261.42 | 272.11 | 272.11 | 1.606e+6 |
| 2025-08-22 | EMN | 64.17 | 67.27 | 63.93 | 66.9 | 66.9 | 1.398e+6 |
| 2025-08-22 | HOG | 26.66 | 28.13 | 26.66 | 28.01 | 28.01 | 1.904e+6 |
| 2025-08-22 | COIN | 300.59 | 322.26 | 297.19 | 319.85 | 319.85 | 1.303e+7 |
| 2025-08-22 | HOLX | 67.7 | 68.47 | 66.67 | 68.26 | 68.26 | 1.546e+6 |
| 2025-08-22 | COO | 73.84 | 75.54 | 73.65 | 75.22 | 75.22 | 1.992e+6 |
| 2025-08-22 | HUBB | 426.13 | 441.77 | 425.81 | 436.9 | 436.9 | 326,643 |
| 2025-08-22 | LLY | 711.58 | 715.98 | 706 | 708.24 | 708.24 | 3.223e+6 |
| 2025-08-22 | HUM | 293.32 | 298.03 | 292.38 | 295.95 | 295.95 | 1.616e+6 |
| 2025-08-22 | ES | 63.02 | 63.7 | 62.83 | 63.62 | 63.62 | 1.529e+6 |