Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
110551–110600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-13 | EMR | 131.36 | 132.98 | 130.9 | 132.79 | 132.79 | 3.274e+6 |
| 2025-08-13 | GRMN | 231.24 | 233.95 | 230.45 | 233.79 | 233.79 | 768,144 |
| 2025-08-13 | CRM | 231.64 | 235.96 | 228.26 | 235.64 | 235.64 | 1.021e+7 |
| 2025-08-13 | LULU | 195.61 | 200.83 | 192.85 | 200.49 | 200.49 | 4.239e+6 |
| 2025-08-13 | CZR | 24.57 | 25.83 | 24.4 | 25.74 | 25.74 | 7.183e+6 |
| 2025-08-13 | LH | 267.48 | 270.56 | 265.95 | 270.44 | 270.44 | 532,100 |
| 2025-08-13 | CHRW | 117.77 | 119.56 | 116.76 | 119.51 | 119.51 | 1.722e+6 |
| 2025-08-13 | ERIE | 357.6 | 364.2 | 355.93 | 363.38 | 363.38 | 162,601 |
| 2025-08-13 | JCI | 106.19 | 106.78 | 103.62 | 104.7 | 104.7 | 7.802e+6 |
| 2025-08-13 | GOOGL | 203.68 | 204.07 | 197.07 | 201.51 | 201.51 | 2.834e+7 |
| 2025-08-13 | EME | 635.31 | 639.44 | 602 | 615.8 | 615.8 | 364,069 |
| 2025-08-13 | FL | 25.65 | 26.07 | 25.51 | 26 | 26 | 4.076e+6 |
| 2025-08-13 | JEF | 59.86 | 61.47 | 59.75 | 61.19 | 61.19 | 2.621e+6 |
| 2025-08-13 | KMI | 25.86 | 26.07 | 25.49 | 26.07 | 26.07 | 1.446e+7 |
| 2025-08-13 | JKHY | 158.32 | 162 | 156.82 | 161.65 | 161.65 | 901,000 |
| 2025-08-13 | FTV | 47.69 | 48.7 | 47.44 | 48.56 | 48.56 | 6.251e+6 |
| 2025-08-13 | JPM | 289.73 | 290.32 | 283.04 | 286.36 | 286.36 | 8.420e+6 |
| 2025-08-13 | KMX | 56.78 | 58.74 | 56.45 | 58.62 | 58.62 | 3.314e+6 |
| 2025-08-13 | KDP | 33.93 | 34.1 | 33.71 | 33.93 | 33.93 | 7.759e+6 |
| 2025-08-13 | IPG | 25.03 | 25.93 | 24.87 | 25.88 | 25.88 | 6.688e+6 |
| 2025-08-13 | FITB | 41.3 | 41.89 | 41.01 | 41.86 | 41.86 | 3.142e+6 |
| 2025-08-13 | KEYS | 167.74 | 170.54 | 167.34 | 170.22 | 170.22 | 1.159e+6 |
| 2025-08-13 | GD | 310.66 | 313.6 | 309.84 | 313.36 | 313.36 | 813,511 |
| 2025-08-13 | DRI | 200.61 | 202.79 | 198.01 | 202.18 | 202.18 | 997,600 |
| 2025-08-13 | LEG | 8.86 | 9.39 | 8.84 | 9.32 | 9.32 | 1.486e+6 |
| 2025-08-13 | KHC | 26.1 | 26.74 | 26.04 | 26.73 | 26.73 | 1.253e+7 |
| 2025-08-13 | IQV | 186.78 | 190.81 | 186.53 | 190.23 | 190.23 | 1.565e+6 |
| 2025-08-13 | GE | 279.92 | 280.42 | 263.07 | 267.83 | 267.83 | 7.600e+6 |
| 2025-08-13 | KMB | 129.23 | 130.56 | 128.66 | 130.28 | 130.28 | 1.850e+6 |
| 2025-08-13 | KEY | 17.47 | 17.67 | 17.29 | 17.66 | 17.66 | 2.766e+7 |
| 2025-08-13 | CIEN | 97 | 98.19 | 94.08 | 94.66 | 94.66 | 1.548e+6 |
| 2025-08-13 | IFF | 63.4 | 65.3 | 62.77 | 65.28 | 65.28 | 2.765e+6 |
| 2025-08-13 | KO | 69.19 | 69.26 | 68.73 | 68.96 | 68.96 | 1.036e+7 |
| 2025-08-13 | JBL | 230.63 | 232.12 | 215.74 | 218.8 | 218.8 | 1.843e+6 |
| 2025-08-13 | ISRG | 481.63 | 482.69 | 474.91 | 482.35 | 482.35 | 1.741e+6 |
| 2025-08-13 | GEHC | 74.31 | 75.34 | 74.22 | 75.23 | 75.23 | 3.068e+6 |
| 2025-08-13 | FLS | 52.82 | 53.44 | 52.43 | 53.44 | 53.44 | 1.153e+6 |
| 2025-08-13 | KR | 69.15 | 70.04 | 66.98 | 68.89 | 68.89 | 1.651e+7 |
| 2025-08-13 | M | 12.36 | 12.9 | 12.3 | 12.82 | 12.82 | 6.097e+6 |
| 2025-08-13 | FMC | 34.43 | 36.57 | 34.23 | 36.5 | 36.5 | 2.243e+6 |
| 2025-08-13 | IBM | 231.87 | 236.43 | 231.87 | 235.67 | 235.67 | 5.664e+6 |
| 2025-08-13 | KSS | 12.6 | 13.83 | 12.51 | 13.69 | 13.69 | 1.082e+7 |
| 2025-08-13 | L | 94.27 | 95.4 | 94.14 | 95.24 | 95.24 | 632,200 |
| 2025-08-13 | DOC | 16.08 | 16.18 | 15.91 | 16.17 | 16.17 | 7.555e+6 |
| 2025-08-13 | GEV | 661.16 | 664.98 | 613.16 | 633.2 | 633.2 | 3.936e+6 |
| 2025-08-13 | DHR | 204.96 | 208.22 | 204.96 | 208.04 | 208.04 | 3.242e+6 |
| 2025-08-13 | HP | 16.95 | 17.39 | 16.8 | 17.3 | 17.3 | 2.158e+6 |
| 2025-08-13 | LYB | 47.07 | 49.69 | 47.05 | 49.65 | 49.65 | 5.085e+6 |
| 2025-08-13 | EA | 177.26 | 179.31 | 176.47 | 177.87 | 177.87 | 3.571e+6 |
| 2025-08-13 | FIX | 723.59 | 731.61 | 681.13 | 700.53 | 700.53 | 662,209 |