Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
106701–106750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-21 | CMCSA | 32.15 | 32.52 | 32.05 | 32.51 | 32.51 | 1.617e+7 |
| 2025-08-21 | CME | 266.08 | 266.67 | 264.18 | 264.45 | 264.45 | 1.326e+6 |
| 2025-08-21 | CSCO | 65.99 | 66.11 | 65.37 | 65.91 | 65.91 | 1.246e+7 |
| 2025-08-21 | DVN | 33 | 33.44 | 32.7 | 33.27 | 33.27 | 5.313e+6 |
| 2025-08-21 | DXCM | 81.45 | 81.93 | 79.83 | 80.62 | 80.62 | 3.470e+6 |
| 2025-08-21 | EBAY | 97.43 | 98.39 | 96.84 | 97.88 | 97.88 | 4.322e+6 |
| 2025-08-21 | ECL | 281.65 | 282.16 | 280.01 | 280.83 | 280.83 | 1.060e+6 |
| 2025-08-21 | ED | 99.1 | 99.82 | 98.67 | 99.04 | 99.04 | 2.283e+6 |
| 2025-08-21 | EG | 337.72 | 342.87 | 337.72 | 341.71 | 341.71 | 385,000 |
| 2025-08-21 | ELV | 304.86 | 308.43 | 303.5 | 304.47 | 304.47 | 1.594e+6 |
| 2025-08-21 | EMC | 29.38 | 29.45 | 29.35 | 29.39 | 29.39 | 3,200 |
| 2025-08-21 | FITB | 41.82 | 41.89 | 41.58 | 41.77 | 41.77 | 2.589e+6 |
| 2025-08-21 | FIX | 678.74 | 694.11 | 677.36 | 692.94 | 692.94 | 311,834 |
| 2025-08-21 | FL | 25.29 | 25.95 | 25.29 | 25.86 | 25.86 | 3.883e+6 |
| 2025-08-21 | FMC | 37.16 | 38.29 | 37.02 | 38.25 | 38.25 | 1.173e+6 |
| 2025-08-21 | FOSL | 2.96 | 3.04 | 2.81 | 2.82 | 2.82 | 816,896 |
| 2025-08-21 | FOXA | 58.22 | 58.66 | 58.09 | 58.47 | 58.47 | 2.012e+6 |
| 2025-08-21 | FSLR | 204.6 | 204.6 | 191.4 | 192 | 192 | 5.223e+6 |
| 2025-08-21 | FTI | 34.69 | 35.44 | 34.58 | 35.22 | 35.22 | 1.766e+6 |
| 2025-08-21 | FTNT | 78.91 | 79.11 | 76.86 | 77.75 | 77.75 | 9.967e+6 |
| 2025-08-21 | FTV | 47.84 | 48.55 | 47.46 | 47.6 | 47.6 | 4.114e+6 |
| 2025-08-21 | GD | 312.75 | 313.96 | 311.73 | 312.41 | 312.41 | 717,500 |
| 2025-08-21 | GE | 266.12 | 270.88 | 265.12 | 267.68 | 267.68 | 3.266e+6 |
| 2025-08-21 | GEHC | 73.41 | 73.97 | 72.88 | 73.06 | 73.06 | 2.576e+6 |
| 2025-08-21 | GEV | 605.96 | 618.92 | 604.25 | 604.94 | 604.94 | 2.567e+6 |
| 2025-08-21 | GIS | 47.48 | 47.76 | 47.16 | 47.7 | 47.7 | 3.830e+6 |
| 2025-08-21 | GL | 138.04 | 139.55 | 137.92 | 138.76 | 138.76 | 396,380 |
| 2025-08-21 | GLW | 63.91 | 64.51 | 63.74 | 64.29 | 64.29 | 3.574e+6 |
| 2025-08-21 | GME | 22.6 | 22.62 | 22.38 | 22.56 | 22.56 | 4.091e+6 |
| 2025-08-21 | GNRC | 189.59 | 192 | 187.51 | 190.55 | 190.55 | 693,669 |
| 2025-08-21 | GNW | 8.37 | 8.53 | 8.37 | 8.41 | 8.41 | 3.410e+6 |
| 2025-08-21 | GOOG | 200.27 | 202.9 | 199.95 | 200.17 | 200.17 | 1.177e+7 |
| 2025-08-21 | GPC | 132.86 | 133.52 | 131.89 | 133.05 | 133.05 | 643,014 |
| 2025-08-21 | GS | 705.5 | 708.14 | 701.99 | 704.92 | 704.92 | 1.162e+6 |
| 2025-08-21 | GWW | 990.9 | 997.47 | 983.75 | 987.85 | 987.85 | 341,300 |
| 2025-08-21 | HAS | 77.91 | 78.33 | 77.24 | 78.14 | 78.14 | 1.001e+6 |
| 2025-08-21 | HBAN | 16.32 | 16.33 | 16.14 | 16.2 | 16.2 | 1.891e+7 |
| 2025-08-21 | J | 144.37 | 146.12 | 143.83 | 145.8 | 145.8 | 427,500 |
| 2025-08-21 | JBHT | 140.41 | 142.62 | 139.84 | 142.48 | 142.48 | 1.217e+6 |
| 2025-08-21 | JCI | 104.64 | 105.37 | 103.51 | 103.69 | 103.69 | 3.802e+6 |
| 2025-08-21 | JEF | 57.62 | 58.49 | 57.38 | 57.84 | 57.84 | 984,475 |
| 2025-08-21 | JKHY | 161.63 | 162.49 | 160.13 | 161.55 | 161.55 | 1.020e+6 |
| 2025-08-21 | JPM | 287.75 | 288.57 | 285.32 | 287.29 | 287.29 | 6.624e+6 |
| 2025-08-21 | KDP | 34.1 | 34.49 | 34.08 | 34.3 | 34.3 | 6.091e+6 |
| 2025-08-21 | KEYS | 157.98 | 160.71 | 157.73 | 160.59 | 160.59 | 1.210e+6 |
| 2025-08-21 | KHC | 26.06 | 26.3 | 25.88 | 26.24 | 26.24 | 6.098e+6 |
| 2025-08-21 | KMB | 128.04 | 128.59 | 127.78 | 128.5 | 128.5 | 1.513e+6 |
| 2025-08-21 | KO | 69.09 | 69.39 | 68.83 | 69.15 | 69.15 | 8.840e+6 |
| 2025-08-21 | KR | 70.61 | 70.76 | 69.99 | 70.32 | 70.32 | 5.222e+6 |
| 2025-08-21 | KSS | 12.95 | 13.31 | 12.67 | 13.02 | 13.02 | 4.008e+6 |