Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107351–107400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | HBAN | 16.18 | 16.39 | 16.06 | 16.34 | 16.34 | 2.848e+7 |
| 2025-08-20 | J | 145.96 | 146.65 | 144.35 | 145.03 | 145.03 | 513,900 |
| 2025-08-20 | JBHT | 145.76 | 145.94 | 141.5 | 141.61 | 141.61 | 991,000 |
| 2025-08-20 | JCI | 103.16 | 105.37 | 102.61 | 104.93 | 104.93 | 4.755e+6 |
| 2025-08-20 | JEF | 58.36 | 58.37 | 56.72 | 58.06 | 58.06 | 2.394e+6 |
| 2025-08-20 | JKHY | 157.33 | 164.4 | 156.87 | 162.08 | 162.08 | 1.770e+6 |
| 2025-08-20 | JPM | 286.64 | 289.12 | 283.15 | 288.05 | 288.05 | 7.374e+6 |
| 2025-08-20 | KDP | 34.45 | 35.02 | 34.25 | 34.28 | 34.28 | 9.401e+6 |
| 2025-08-20 | KEYS | 155.87 | 158.88 | 152.85 | 158.51 | 158.51 | 2.599e+6 |
| 2025-08-20 | KHC | 26.53 | 26.74 | 26.04 | 26.16 | 26.16 | 8.522e+6 |
| 2025-08-20 | KMB | 129.24 | 131.59 | 128.68 | 128.78 | 128.78 | 1.679e+6 |
| 2025-08-20 | KO | 69.23 | 70.18 | 68.91 | 69.19 | 69.19 | 1.753e+7 |
| 2025-08-20 | KR | 69.58 | 70.72 | 69.27 | 70.72 | 70.72 | 5.310e+6 |
| 2025-08-20 | KSS | 13.14 | 13.21 | 12.79 | 13.04 | 13.04 | 4.368e+6 |
| 2025-08-20 | L | 96.14 | 97.02 | 96.01 | 96.59 | 96.59 | 869,419 |
| 2025-08-20 | LDOS | 177.42 | 179.54 | 176.35 | 178.92 | 178.92 | 789,700 |
| 2025-08-20 | LEN | 132.03 | 133.36 | 128.35 | 128.51 | 128.51 | 3.653e+6 |
| 2025-08-20 | LHX | 270.02 | 273.57 | 268.84 | 272.84 | 272.84 | 851,359 |
| 2025-08-20 | LIN | 477.89 | 481.44 | 475.62 | 477.46 | 477.46 | 1.161e+6 |
| 2025-08-20 | LYV | 162.55 | 162.88 | 160.49 | 161.9 | 161.9 | 1.837e+6 |
| 2025-08-20 | MAA | 138.21 | 139.71 | 137.4 | 137.49 | 137.49 | 922,100 |
| 2025-08-20 | MAR | 264.44 | 266.3 | 261.11 | 261.22 | 261.22 | 1.090e+6 |
| 2025-08-20 | EMN | 64.11 | 64.93 | 63.76 | 64.18 | 64.18 | 990,773 |
| 2025-08-20 | HOG | 27.1 | 27.48 | 26.63 | 26.63 | 26.63 | 1.515e+6 |
| 2025-08-20 | COIN | 304.27 | 306.45 | 291.46 | 304.39 | 304.39 | 8.570e+6 |
| 2025-08-20 | HOLX | 68.03 | 68.79 | 67.74 | 68.76 | 68.76 | 1.891e+6 |
| 2025-08-20 | COO | 72.5 | 73.68 | 70.64 | 73.5 | 73.5 | 3.098e+6 |
| 2025-08-20 | HUBB | 426.37 | 427.45 | 421.12 | 426.1 | 426.1 | 345,961 |
| 2025-08-20 | LLY | 698.13 | 702.39 | 681.84 | 702.03 | 702.03 | 4.139e+6 |
| 2025-08-20 | HUM | 284.88 | 286.73 | 282.02 | 286.56 | 286.56 | 1.248e+6 |
| 2025-08-20 | ES | 63.31 | 64.22 | 62.78 | 62.84 | 62.84 | 1.853e+6 |
| 2025-08-20 | HPE | 21.22 | 21.24 | 20.08 | 20.67 | 20.67 | 1.700e+7 |
| 2025-08-20 | COST | 974.87 | 995.08 | 974.87 | 990.37 | 990.37 | 2.230e+6 |
| 2025-08-20 | CRWD | 417.43 | 420.94 | 409.31 | 419.17 | 419.17 | 2.213e+6 |
| 2025-08-20 | IBKR | 61.92 | 62.34 | 59.85 | 62.24 | 62.24 | 5.596e+6 |
| 2025-08-20 | COR | 294.88 | 302.15 | 294.32 | 301.97 | 301.97 | 1.072e+6 |
| 2025-08-20 | DNB | 9.1 | 9.11 | 9.1 | 9.1 | 9.1 | 2.553e+6 |
| 2025-08-20 | DUK | 121.35 | 122.76 | 121.04 | 121.33 | 121.33 | 3.456e+6 |
| 2025-08-20 | M | 12.51 | 12.64 | 12.39 | 12.51 | 12.51 | 5.100e+6 |
| 2025-08-20 | KMI | 25.62 | 25.94 | 25.53 | 25.78 | 25.78 | 1.618e+7 |
| 2025-08-20 | GRMN | 229.98 | 231.18 | 226.59 | 227.44 | 227.44 | 608,000 |
| 2025-08-20 | CTRA | 22.82 | 22.96 | 22.55 | 22.87 | 22.87 | 4.250e+6 |
| 2025-08-20 | CBOE | 244.9 | 249.9 | 244.46 | 249.84 | 249.84 | 1.499e+6 |
| 2025-08-20 | FFIV | 315.48 | 316.39 | 308.41 | 315.79 | 315.79 | 372,000 |
| 2025-08-20 | LITE | 115.14 | 116.59 | 111.2 | 115.89 | 115.89 | 3.362e+6 |
| 2025-08-20 | CTVA | 71.88 | 72.64 | 71.8 | 72.43 | 72.43 | 3.087e+6 |
| 2025-08-20 | APA | 19.96 | 20.22 | 19.63 | 19.8 | 19.8 | 4.999e+6 |
| 2025-08-20 | EXE | 91.37 | 92.89 | 91.26 | 92.49 | 92.49 | 2.387e+6 |
| 2025-08-20 | GPN | 85.54 | 86.14 | 84.82 | 84.98 | 84.98 | 2.187e+6 |
| 2025-08-20 | BSX | 103.9 | 106.33 | 103.88 | 106.05 | 106.05 | 6.063e+6 |