Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109351–109400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-15 | KO | 68.25 | 68.89 | 68.09 | 68.43 | 68.43 | 1.238e+7 |
| 2025-08-15 | EA | 178.59 | 178.59 | 172.43 | 174.15 | 174.15 | 3.429e+6 |
| 2025-08-15 | KR | 67.85 | 68.88 | 67.67 | 68.61 | 68.61 | 4.420e+6 |
| 2025-08-15 | JBL | 216.28 | 216.35 | 211.53 | 215.13 | 215.13 | 1.273e+6 |
| 2025-08-15 | GEHC | 73.92 | 74.43 | 72.97 | 73.31 | 73.31 | 2.927e+6 |
| 2025-08-15 | KLAC | 918.31 | 918.31 | 867.57 | 869.34 | 869.34 | 2.065e+6 |
| 2025-08-15 | KSS | 14.18 | 14.2 | 13.18 | 13.46 | 13.46 | 7.288e+6 |
| 2025-08-15 | CRL | 156.72 | 158.16 | 156.45 | 156.68 | 156.68 | 1.038e+6 |
| 2025-08-15 | AMP | 509.84 | 510.48 | 497.7 | 498.04 | 498.04 | 424,800 |
| 2025-08-15 | LEG | 9.28 | 9.36 | 9.11 | 9.24 | 9.24 | 1.308e+6 |
| 2025-08-15 | CTRA | 23.71 | 24.03 | 23.55 | 23.65 | 23.65 | 6.329e+6 |
| 2025-08-15 | AXP | 307.03 | 307.38 | 301.85 | 303.07 | 303.07 | 2.728e+6 |
| 2025-08-15 | ETN | 351.97 | 351.97 | 347.28 | 348.03 | 348.03 | 1.900e+6 |
| 2025-08-15 | HLT | 270.56 | 270.56 | 267.04 | 267.18 | 267.18 | 1.699e+6 |
| 2025-08-15 | EXPD | 119.29 | 119.51 | 118.48 | 119.23 | 119.23 | 1.171e+6 |
| 2025-08-15 | GNW | 8.58 | 8.59 | 8.3 | 8.33 | 8.33 | 4.625e+6 |
| 2025-08-15 | FRT | 90.57 | 91.02 | 90.29 | 90.78 | 90.78 | 1.841e+6 |
| 2025-08-15 | FOXA | 59.39 | 59.67 | 57.68 | 57.81 | 57.81 | 4.439e+6 |
| 2025-08-15 | COHR | 91.25 | 95.37 | 90.29 | 93.4 | 93.4 | 8.991e+6 |
| 2025-08-15 | GOOG | 204.26 | 206.86 | 201.64 | 204.45 | 204.45 | 2.111e+7 |
| 2025-08-15 | ATI | 73.77 | 73.92 | 71.81 | 72.46 | 72.46 | 1.937e+6 |
| 2025-08-15 | FOX | 54.19 | 54.35 | 52.7 | 52.83 | 52.83 | 923,301 |
| 2025-08-15 | HP | 17.69 | 17.81 | 17.2 | 17.29 | 17.29 | 2.533e+6 |
| 2025-08-15 | FLR | 42.21 | 42.25 | 41.07 | 41.88 | 41.88 | 4.074e+6 |
| 2025-08-15 | HAL | 20.88 | 21.11 | 20.73 | 20.73 | 20.73 | 7.571e+6 |
| 2025-08-15 | CTVA | 71.42 | 71.72 | 71.08 | 71.24 | 71.24 | 2.650e+6 |
| 2025-08-15 | MAC | 16.93 | 16.95 | 16.57 | 16.75 | 16.75 | 1.673e+6 |
| 2025-08-15 | GL | 138.38 | 138.38 | 134.19 | 134.59 | 134.59 | 659,429 |
| 2025-08-15 | LH | 270.13 | 270.13 | 267.51 | 268.3 | 268.3 | 370,005 |
| 2025-08-15 | GPC | 135.2 | 135.55 | 133.91 | 134.48 | 134.48 | 1.285e+6 |
| 2025-08-15 | IR | 80.34 | 80.38 | 77.66 | 78.26 | 78.26 | 2.918e+6 |
| 2025-08-15 | HIG | 130.3 | 130.33 | 128.76 | 128.93 | 128.93 | 2.701e+6 |
| 2025-08-15 | FDS | 371.54 | 371.67 | 364.57 | 365.19 | 365.19 | 491,803 |
| 2025-08-15 | HPQ | 26.09 | 26.15 | 25.59 | 25.75 | 25.75 | 6.974e+6 |
| 2025-08-15 | HBAN | 16.34 | 16.38 | 16.11 | 16.11 | 16.11 | 2.107e+7 |
| 2025-08-15 | FIX | 688.27 | 700.93 | 670.67 | 679.82 | 679.82 | 408,945 |
| 2025-08-15 | APD | 287.36 | 287.45 | 284.21 | 284.68 | 284.68 | 1.033e+6 |
| 2025-08-15 | EOG | 116.66 | 117.58 | 115.8 | 115.85 | 115.85 | 2.944e+6 |
| 2025-08-15 | FTI | 35.24 | 35.58 | 34.77 | 34.85 | 34.85 | 2.984e+6 |
| 2025-08-15 | FMC | 36.46 | 36.72 | 36.17 | 36.42 | 36.42 | 1.255e+6 |
| 2025-08-15 | FOSL | 2.45 | 3.22 | 2.39 | 3.1 | 3.1 | 6.551e+6 |
| 2025-08-15 | FSLR | 182.12 | 206.6 | 179.06 | 199.95 | 199.95 | 1.093e+7 |
| 2025-08-15 | DD | 30.4 | 30.54 | 29.98 | 30.02 | 30.02 | 5.496e+6 |
| 2025-08-15 | IDXX | 655.54 | 661.1 | 650.78 | 650.84 | 650.84 | 418,115 |
| 2025-08-15 | J | 147.02 | 147.02 | 145.65 | 146.42 | 146.42 | 626,300 |
| 2025-08-15 | ICE | 180.79 | 181.23 | 179.18 | 179.58 | 179.58 | 2.841e+6 |
| 2025-08-15 | GME | 22.94 | 23.02 | 22.67 | 22.94 | 22.94 | 4.966e+6 |
| 2025-08-15 | EQIX | 760.59 | 768.6 | 756.78 | 763.93 | 763.93 | 545,077 |
| 2025-08-15 | FICO | 1,332.33 | 1,351.89 | 1,325.08 | 1,343.16 | 1,343.16 | 217,889 |
| 2025-08-15 | CDNS | 349.05 | 351.03 | 344.79 | 349.88 | 349.88 | 1.568e+6 |