Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
109951–110000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-14 | ERIE | 363.73 | 363.88 | 359.25 | 362.5 | 362.5 | 102,327 |
| 2025-08-14 | EIX | 53.55 | 54 | 52.98 | 53.72 | 53.72 | 1.880e+6 |
| 2025-08-14 | JPM | 286.41 | 289.98 | 285.48 | 289.94 | 289.94 | 6.322e+6 |
| 2025-08-14 | FTV | 47.78 | 48.06 | 47.43 | 47.64 | 47.64 | 4.464e+6 |
| 2025-08-14 | KMX | 57.9 | 58.19 | 57.21 | 58.14 | 58.14 | 2.543e+6 |
| 2025-08-14 | FL | 25.58 | 25.75 | 25.32 | 25.69 | 25.69 | 3.919e+6 |
| 2025-08-14 | KDP | 33.87 | 33.91 | 33.63 | 33.74 | 33.74 | 5.872e+6 |
| 2025-08-14 | HWM | 176.12 | 177.13 | 173.89 | 175.71 | 175.71 | 2.004e+6 |
| 2025-08-14 | KEYS | 168.25 | 168.53 | 162.72 | 164.48 | 164.48 | 841,753 |
| 2025-08-14 | KHC | 26.58 | 26.6 | 26.26 | 26.38 | 26.38 | 1.504e+7 |
| 2025-08-14 | GD | 315.47 | 316.82 | 311.73 | 311.73 | 311.73 | 843,155 |
| 2025-08-14 | GE | 271.95 | 273.11 | 268.45 | 268.67 | 268.67 | 4.482e+6 |
| 2025-08-14 | KEY | 17.53 | 17.75 | 17.34 | 17.73 | 17.73 | 2.462e+7 |
| 2025-08-14 | KMB | 129.44 | 129.79 | 128.52 | 128.91 | 128.91 | 1.528e+6 |
| 2025-08-14 | KO | 68.88 | 68.96 | 67.91 | 68.07 | 68.07 | 1.072e+7 |
| 2025-08-14 | JBL | 217.01 | 219.1 | 214.01 | 217.12 | 217.12 | 1.654e+6 |
| 2025-08-14 | KR | 68.77 | 69.23 | 67.51 | 67.82 | 67.82 | 5.320e+6 |
| 2025-08-14 | GEHC | 74.82 | 75.02 | 73.15 | 73.56 | 73.56 | 3.123e+6 |
| 2025-08-14 | M | 12.58 | 12.71 | 12.41 | 12.59 | 12.59 | 4.509e+6 |
| 2025-08-14 | KLAC | 935.64 | 953.13 | 928.94 | 949.3 | 949.3 | 1.005e+6 |
| 2025-08-14 | KSS | 13.32 | 14.16 | 12.99 | 14.14 | 14.14 | 9.273e+6 |
| 2025-08-14 | L | 95.25 | 95.62 | 94.69 | 95.41 | 95.41 | 647,427 |
| 2025-08-14 | GEV | 625.91 | 639.16 | 619.2 | 624.18 | 624.18 | 2.534e+6 |
| 2025-08-14 | HST | 15.35 | 15.37 | 15.05 | 15.33 | 15.33 | 6.945e+6 |
| 2025-08-14 | CIEN | 92.88 | 93.4 | 89.09 | 91.42 | 91.42 | 2.613e+6 |
| 2025-08-14 | ETN | 350.61 | 355.63 | 349.03 | 352.07 | 352.07 | 1.896e+6 |
| 2025-08-14 | GM | 55.25 | 56.12 | 54.44 | 56.03 | 56.03 | 6.648e+6 |
| 2025-08-14 | GNW | 8.57 | 8.6 | 8.49 | 8.55 | 8.55 | 5.121e+6 |
| 2025-08-14 | FOXA | 58.47 | 59.41 | 58.27 | 59.32 | 59.32 | 4.004e+6 |
| 2025-08-14 | FITB | 41.62 | 42.13 | 41.39 | 42.06 | 42.06 | 2.904e+6 |
| 2025-08-14 | CDNS | 348.33 | 350 | 346.28 | 348.92 | 348.92 | 1.220e+6 |
| 2025-08-14 | HP | 17.43 | 17.77 | 17.02 | 17.69 | 17.69 | 2.243e+6 |
| 2025-08-14 | CTVA | 71.48 | 71.65 | 70.83 | 71.35 | 71.35 | 3.243e+6 |
| 2025-08-14 | EA | 177.28 | 180.36 | 176.85 | 178.48 | 178.48 | 3.751e+6 |
| 2025-08-14 | GL | 138.26 | 138.69 | 136.29 | 137.71 | 137.71 | 671,035 |
| 2025-08-14 | CHD | 91.99 | 92.17 | 91.17 | 91.4 | 91.4 | 1.588e+6 |
| 2025-08-14 | EQT | 51.09 | 52.34 | 50.76 | 51.61 | 51.61 | 5.292e+6 |
| 2025-08-14 | DHR | 207.65 | 209.37 | 206.08 | 209.12 | 209.12 | 2.635e+6 |
| 2025-08-14 | DD | 30.03 | 30.3 | 29.76 | 30.24 | 30.24 | 4.118e+6 |
| 2025-08-14 | HAL | 20.61 | 20.99 | 20.18 | 20.95 | 20.95 | 8.824e+6 |
| 2025-08-14 | GOOG | 202.1 | 204.96 | 201.86 | 203.36 | 203.36 | 1.778e+7 |
| 2025-08-14 | ATI | 75.05 | 75.2 | 73.84 | 74.02 | 74.02 | 1.648e+6 |
| 2025-08-14 | LH | 269.85 | 270.29 | 267.09 | 269.16 | 269.16 | 335,505 |
| 2025-08-14 | LYB | 48.76 | 50.15 | 48.08 | 50.01 | 50.01 | 4.034e+6 |
| 2025-08-14 | GPC | 133.36 | 134.55 | 132.46 | 134.45 | 134.45 | 968,700 |
| 2025-08-14 | HIG | 129.53 | 129.8 | 128.85 | 129.7 | 129.7 | 885,800 |
| 2025-08-14 | KVUE | 20.78 | 20.82 | 20.08 | 20.3 | 20.3 | 1.736e+7 |
| 2025-08-14 | DXC | 13.7 | 13.86 | 13.6 | 13.78 | 13.78 | 1.193e+6 |
| 2025-08-14 | IR | 79.82 | 80.28 | 79.16 | 80.14 | 80.14 | 3.142e+6 |
| 2025-08-14 | FDS | 371.54 | 374.56 | 368.02 | 370.47 | 370.47 | 275,600 |