Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
108601–108650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-18 | GWW | 955.77 | 975.28 | 955.77 | 972.01 | 972.01 | 351,462 |
| 2025-08-18 | HAS | 79.14 | 79.81 | 78.92 | 79.5 | 79.5 | 1.352e+6 |
| 2025-08-18 | HBAN | 16.06 | 16.23 | 16 | 16.22 | 16.22 | 2.080e+7 |
| 2025-08-18 | J | 146.61 | 147.04 | 145.26 | 145.28 | 145.28 | 581,500 |
| 2025-08-18 | JBHT | 142.62 | 143.46 | 141.21 | 141.6 | 141.6 | 507,300 |
| 2025-08-18 | JCI | 102.44 | 104.88 | 102.03 | 104.64 | 104.64 | 4.880e+6 |
| 2025-08-18 | JEF | 58.38 | 58.84 | 58.05 | 58.7 | 58.7 | 1.139e+6 |
| 2025-08-18 | JKHY | 159.14 | 160.13 | 158.94 | 159.14 | 159.14 | 744,000 |
| 2025-08-18 | JPM | 285.84 | 287.71 | 284.27 | 287.35 | 287.35 | 5.387e+6 |
| 2025-08-18 | KDP | 33.89 | 34.1 | 33.72 | 33.76 | 33.76 | 6.266e+6 |
| 2025-08-18 | KEYS | 163.62 | 165.38 | 163.44 | 164.43 | 164.43 | 1.411e+6 |
| 2025-08-18 | KHC | 26.34 | 26.35 | 25.92 | 26.02 | 26.02 | 7.900e+6 |
| 2025-08-18 | KMB | 128.48 | 128.48 | 126.2 | 126.92 | 126.92 | 2.566e+6 |
| 2025-08-18 | KO | 68.48 | 68.55 | 67.57 | 67.65 | 67.65 | 1.409e+7 |
| 2025-08-18 | KR | 68.8 | 69.4 | 68.66 | 68.66 | 68.66 | 7.394e+6 |
| 2025-08-18 | KSS | 13.66 | 13.67 | 13.13 | 13.34 | 13.34 | 4.951e+6 |
| 2025-08-18 | L | 94.84 | 94.92 | 94.19 | 94.42 | 94.42 | 853,200 |
| 2025-08-18 | LDOS | 177.31 | 178.08 | 176.53 | 176.89 | 176.89 | 561,712 |
| 2025-08-18 | LEN | 130.75 | 131.9 | 129.26 | 129.6 | 129.6 | 2.653e+6 |
| 2025-08-18 | LHX | 268.11 | 269.93 | 267.6 | 268.66 | 268.66 | 1.119e+6 |
| 2025-08-18 | LIN | 475.55 | 476.16 | 472.31 | 473.65 | 473.65 | 1.218e+6 |
| 2025-08-18 | LYV | 161.89 | 163 | 160.13 | 162.12 | 162.12 | 1.633e+6 |
| 2025-08-18 | MAA | 136.75 | 136.89 | 135.2 | 135.26 | 135.26 | 623,421 |
| 2025-08-18 | MAR | 262.8 | 264.69 | 261.58 | 263.92 | 263.92 | 909,000 |
| 2025-08-18 | EMN | 63.01 | 63.73 | 62.87 | 63.35 | 63.35 | 1.200e+6 |
| 2025-08-18 | HOG | 26.83 | 27.24 | 26.67 | 27.01 | 27.01 | 1.868e+6 |
| 2025-08-18 | COIN | 311.48 | 324.29 | 307.11 | 320.73 | 320.73 | 8.799e+6 |
| 2025-08-18 | ATO | 162.66 | 162.66 | 161.15 | 161.35 | 161.35 | 870,000 |
| 2025-08-18 | HOLX | 69.03 | 69.03 | 67.25 | 67.27 | 67.27 | 2.084e+6 |
| 2025-08-18 | COO | 73.46 | 74.2 | 72.72 | 73.53 | 73.53 | 1.833e+6 |
| 2025-08-18 | HUBB | 424.06 | 429.18 | 422.18 | 428.34 | 428.34 | 366,493 |
| 2025-08-18 | LLY | 691.65 | 704.32 | 690.14 | 694.67 | 694.67 | 4.997e+6 |
| 2025-08-18 | HUM | 285.92 | 287.42 | 283.59 | 283.78 | 283.78 | 1.298e+6 |
| 2025-08-18 | ES | 62.81 | 62.95 | 61.58 | 61.72 | 61.72 | 1.924e+6 |
| 2025-08-18 | HPE | 20.74 | 21.29 | 20.73 | 21.25 | 21.25 | 1.221e+7 |
| 2025-08-18 | COST | 969.2 | 977.14 | 965.91 | 975.22 | 975.22 | 2.079e+6 |
| 2025-08-18 | CRWD | 426 | 428.97 | 421.7 | 426.34 | 426.34 | 2.253e+6 |
| 2025-08-18 | IBKR | 63.01 | 63.74 | 62.51 | 63.42 | 63.42 | 3.732e+6 |
| 2025-08-18 | EXR | 132.31 | 132.55 | 131.57 | 132.19 | 132.19 | 1.217e+6 |
| 2025-08-18 | APTV | 74.1 | 76.16 | 74.01 | 75.71 | 75.71 | 3.216e+6 |
| 2025-08-18 | INTU | 712.27 | 716.68 | 710.04 | 712.38 | 712.38 | 1.629e+6 |
| 2025-08-18 | CNP | 37.29 | 37.37 | 36.83 | 36.9 | 36.9 | 4.020e+6 |
| 2025-08-18 | INVH | 29.49 | 29.59 | 28.97 | 28.97 | 28.97 | 3.452e+6 |
| 2025-08-18 | FIS | 69.28 | 69.64 | 68.32 | 68.32 | 68.32 | 3.912e+6 |
| 2025-08-18 | ENPH | 36.15 | 37.39 | 35.64 | 35.77 | 35.77 | 1.365e+7 |
| 2025-08-18 | ARE | 72.79 | 74.64 | 72.57 | 73.73 | 73.73 | 1.596e+6 |
| 2025-08-18 | IEX | 162.61 | 163.63 | 161.91 | 161.91 | 161.91 | 486,806 |
| 2025-08-18 | CNX | 28.29 | 28.3 | 27.81 | 28.11 | 28.11 | 2.104e+6 |
| 2025-08-18 | IT | 239.71 | 242.2 | 237.66 | 238.94 | 238.94 | 1.927e+6 |
| 2025-08-18 | HSIC | 67.84 | 68.35 | 67.21 | 67.22 | 67.22 | 1.205e+6 |