Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
107951–108000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | GD | 308.61 | 312.35 | 308.59 | 312.28 | 312.28 | 748,586 |
| 2025-08-19 | GEHC | 72.82 | 73.95 | 72.6 | 73.87 | 73.87 | 2.950e+6 |
| 2025-08-19 | GEV | 619.46 | 619.89 | 594.14 | 602.07 | 602.07 | 3.097e+6 |
| 2025-08-19 | GIS | 47.35 | 48.07 | 47.35 | 47.8 | 47.8 | 9.033e+6 |
| 2025-08-19 | GL | 134.62 | 136.39 | 134.62 | 135.93 | 135.93 | 485,632 |
| 2025-08-19 | GLW | 64.55 | 64.76 | 63.64 | 63.92 | 63.92 | 5.815e+6 |
| 2025-08-19 | GME | 23.1 | 23.18 | 22.7 | 22.82 | 22.82 | 5.533e+6 |
| 2025-08-19 | GNRC | 198.55 | 201.71 | 198.09 | 199.08 | 199.08 | 698,911 |
| 2025-08-19 | GNW | 8.36 | 8.49 | 8.36 | 8.42 | 8.42 | 2.779e+6 |
| 2025-08-19 | GOOG | 203.45 | 203.83 | 200.47 | 202.03 | 202.03 | 1.348e+7 |
| 2025-08-19 | GPC | 134.45 | 136.43 | 134.23 | 135.41 | 135.41 | 681,022 |
| 2025-08-19 | GS | 717.92 | 718.75 | 706.67 | 710.26 | 710.26 | 1.856e+6 |
| 2025-08-19 | GWW | 975.85 | 993.74 | 975.35 | 989.17 | 989.17 | 352,100 |
| 2025-08-19 | HAS | 79.55 | 79.95 | 77.93 | 78.08 | 78.08 | 1.450e+6 |
| 2025-08-19 | HBAN | 16.18 | 16.36 | 16.11 | 16.16 | 16.16 | 2.077e+7 |
| 2025-08-19 | J | 145.41 | 146.65 | 145.41 | 146.24 | 146.24 | 567,200 |
| 2025-08-19 | JBHT | 144.02 | 148.84 | 141.76 | 146.28 | 146.28 | 1.082e+6 |
| 2025-08-19 | JCI | 104.47 | 104.92 | 102.91 | 103.46 | 103.46 | 5.471e+6 |
| 2025-08-19 | JEF | 58.66 | 58.92 | 57.8 | 58.45 | 58.45 | 1.268e+6 |
| 2025-08-19 | JKHY | 159.23 | 159.41 | 157.15 | 158.94 | 158.94 | 950,500 |
| 2025-08-19 | JPM | 286.66 | 288.28 | 285.38 | 286.49 | 286.49 | 6.032e+6 |
| 2025-08-19 | KDP | 33.88 | 34.3 | 33.78 | 34.28 | 34.28 | 5.825e+6 |
| 2025-08-19 | KEYS | 165.01 | 166.2 | 163.12 | 163.48 | 163.48 | 1.546e+6 |
| 2025-08-19 | KHC | 26.12 | 26.49 | 26.08 | 26.4 | 26.4 | 8.282e+6 |
| 2025-08-19 | KMB | 126.94 | 128.95 | 126.7 | 128.49 | 128.49 | 2.288e+6 |
| 2025-08-19 | KO | 67.82 | 68.72 | 67.76 | 68.63 | 68.63 | 1.386e+7 |
| 2025-08-19 | KR | 68.74 | 70.05 | 68.74 | 69.63 | 69.63 | 6.896e+6 |
| 2025-08-19 | KSS | 13.46 | 13.77 | 13.26 | 13.35 | 13.35 | 4.428e+6 |
| 2025-08-19 | L | 94.36 | 95.83 | 94.36 | 95.78 | 95.78 | 750,900 |
| 2025-08-19 | LDOS | 176.55 | 178.74 | 175.28 | 177.5 | 177.5 | 716,846 |
| 2025-08-19 | LEN | 130.74 | 132.94 | 130.62 | 132.38 | 132.38 | 3.541e+6 |
| 2025-08-19 | LHX | 268.12 | 270.39 | 267.57 | 268.97 | 268.97 | 990,600 |
| 2025-08-19 | LIN | 473.61 | 477.92 | 471.71 | 475.05 | 475.05 | 1.512e+6 |
| 2025-08-19 | LYV | 161.61 | 164.06 | 161.51 | 162.9 | 162.9 | 2.083e+6 |
| 2025-08-19 | MAA | 135.76 | 137.53 | 135.74 | 137.52 | 137.52 | 810,641 |
| 2025-08-19 | MAR | 263.43 | 267.87 | 263.43 | 264.44 | 264.44 | 1.142e+6 |
| 2025-08-19 | EMN | 63.63 | 64.89 | 63.59 | 64.27 | 64.27 | 1.091e+6 |
| 2025-08-19 | HOG | 27.08 | 27.94 | 27.05 | 27.32 | 27.32 | 1.783e+6 |
| 2025-08-19 | COIN | 320.69 | 322.59 | 301.45 | 302.07 | 302.07 | 1.033e+7 |
| 2025-08-19 | HOLX | 67.19 | 68.41 | 67.05 | 67.82 | 67.82 | 1.416e+6 |
| 2025-08-19 | COO | 73.67 | 74.36 | 73.27 | 74.02 | 74.02 | 1.866e+6 |
| 2025-08-19 | HUBB | 428.25 | 429.52 | 423.74 | 428.93 | 428.93 | 329,979 |
| 2025-08-19 | LLY | 703.19 | 710.82 | 695.17 | 699.81 | 699.81 | 5.941e+6 |
| 2025-08-19 | HUM | 283.28 | 288.56 | 281.83 | 284.83 | 284.83 | 1.534e+6 |
| 2025-08-19 | ES | 61.78 | 62.86 | 61.78 | 62.84 | 62.84 | 1.376e+6 |
| 2025-08-19 | HPE | 21.17 | 21.29 | 20.92 | 20.96 | 20.96 | 1.159e+7 |
| 2025-08-19 | COST | 974.49 | 984.36 | 972.67 | 976.71 | 976.71 | 1.673e+6 |
| 2025-08-19 | CRWD | 431 | 436 | 415.9 | 418.6 | 418.6 | 2.787e+6 |
| 2025-08-19 | IBKR | 63.56 | 63.74 | 61.95 | 62.19 | 62.19 | 3.856e+6 |
| 2025-08-19 | DNB | 9.09 | 9.11 | 9.09 | 9.1 | 9.1 | 2.647e+6 |