Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111201–111250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-12 | FLR | 41.84 | 43.73 | 41.41 | 43.46 | 43.46 | 3.765e+6 |
| 2025-08-12 | GPC | 130.68 | 131.61 | 130.11 | 131.52 | 131.52 | 847,052 |
| 2025-08-12 | GPN | 81.02 | 82.82 | 80.34 | 81.63 | 81.63 | 2.695e+6 |
| 2025-08-12 | GS | 714.1 | 736.61 | 713.18 | 731.92 | 731.92 | 2.418e+6 |
| 2025-08-12 | INTC | 21.2 | 21.86 | 20.76 | 21.81 | 21.81 | 1.345e+8 |
| 2025-08-12 | GWW | 938.05 | 955.3 | 933.83 | 954.69 | 954.69 | 200,900 |
| 2025-08-12 | HD | 384.15 | 389.01 | 381.77 | 388.64 | 388.64 | 2.912e+6 |
| 2025-08-12 | HAS | 75.83 | 76.37 | 75.19 | 76.32 | 76.32 | 2.132e+6 |
| 2025-08-12 | IDXX | 652.79 | 654.36 | 647.38 | 652.27 | 652.27 | 506,400 |
| 2025-08-12 | HBAN | 15.74 | 16.04 | 15.66 | 16.02 | 16.02 | 3.225e+7 |
| 2025-08-12 | HPQ | 24.94 | 25.71 | 24.82 | 25.61 | 25.61 | 8.844e+6 |
| 2025-08-12 | J | 146.87 | 148.28 | 146.06 | 148.26 | 148.26 | 513,600 |
| 2025-08-12 | CPRI | 19.58 | 20.25 | 19.5 | 19.62 | 19.62 | 3.701e+6 |
| 2025-08-12 | JBHT | 138.4 | 142.08 | 137.75 | 141.91 | 141.91 | 1.139e+6 |
| 2025-08-12 | GRMN | 227.18 | 230.4 | 225.99 | 230.21 | 230.21 | 587,207 |
| 2025-08-12 | JCI | 105.09 | 105.75 | 104.03 | 105.56 | 105.56 | 6.756e+6 |
| 2025-08-12 | IBM | 232.19 | 233.59 | 229.08 | 230.46 | 230.46 | 8.793e+6 |
| 2025-08-12 | JEF | 57.64 | 59.67 | 57.62 | 59.48 | 59.48 | 1.249e+6 |
| 2025-08-12 | EFX | 238.49 | 238.78 | 234.86 | 238.48 | 238.48 | 899,100 |
| 2025-08-12 | JKHY | 157.57 | 160.54 | 157.15 | 158.11 | 158.11 | 1.279e+6 |
| 2025-08-12 | ETR | 87.98 | 88.66 | 86.64 | 88.62 | 88.62 | 2.399e+6 |
| 2025-08-12 | JPM | 287.32 | 290.52 | 286.18 | 288.65 | 288.65 | 8.572e+6 |
| 2025-08-12 | DXC | 12.89 | 13.42 | 12.85 | 13.26 | 13.26 | 1.611e+6 |
| 2025-08-12 | KDP | 33.79 | 33.95 | 33.64 | 33.92 | 33.92 | 7.706e+6 |
| 2025-08-12 | LNC | 37.35 | 38.45 | 37.2 | 38.35 | 38.35 | 1.709e+6 |
| 2025-08-12 | KEYS | 162.45 | 167.16 | 161.92 | 167.09 | 167.09 | 857,808 |
| 2025-08-12 | HP | 17.08 | 17.52 | 16.88 | 16.96 | 16.96 | 1.856e+6 |
| 2025-08-12 | KHC | 26.19 | 26.47 | 25.96 | 26.09 | 26.09 | 1.348e+7 |
| 2025-08-12 | EIX | 53.28 | 53.78 | 53.05 | 53.66 | 53.66 | 3.451e+6 |
| 2025-08-12 | KMB | 129.64 | 129.94 | 127.2 | 129.15 | 129.15 | 3.181e+6 |
| 2025-08-12 | HII | 262.92 | 265.1 | 261.51 | 264.68 | 264.68 | 351,383 |
| 2025-08-12 | KO | 69.31 | 69.54 | 68.72 | 69.2 | 69.2 | 1.107e+7 |
| 2025-08-12 | DUK | 121.17 | 121.34 | 119.2 | 120.27 | 120.27 | 3.827e+6 |
| 2025-08-12 | KR | 72.78 | 72.9 | 71.64 | 72.05 | 72.05 | 7.608e+6 |
| 2025-08-12 | FDS | 373.81 | 373.81 | 363.63 | 366.3 | 366.3 | 481,943 |
| 2025-08-12 | KSS | 12.39 | 12.78 | 12.19 | 12.54 | 12.54 | 6.251e+6 |
| 2025-08-12 | ILMN | 94.52 | 98.13 | 94.39 | 97.38 | 97.38 | 1.491e+6 |
| 2025-08-12 | L | 93.94 | 94.32 | 93.56 | 94.15 | 94.15 | 543,100 |
| 2025-08-12 | HST | 14.81 | 15.11 | 14.75 | 15.11 | 15.11 | 7.395e+6 |
| 2025-08-12 | LDOS | 175.43 | 176.92 | 174.45 | 176.79 | 176.79 | 826,409 |
| 2025-08-12 | FANG | 134.24 | 137.28 | 133.67 | 135.01 | 135.01 | 2.581e+6 |
| 2025-08-12 | LEN | 119.92 | 123.1 | 118.92 | 122.74 | 122.74 | 3.048e+6 |
| 2025-08-12 | LH | 265.12 | 269.13 | 265.12 | 267.24 | 267.24 | 413,600 |
| 2025-08-12 | LHX | 264.83 | 267.75 | 264.83 | 266.97 | 266.97 | 1.023e+6 |
| 2025-08-12 | LUMN | 3.78 | 3.99 | 3.75 | 3.95 | 3.95 | 1.335e+7 |
| 2025-08-12 | LII | 579.4 | 587.47 | 575.75 | 585.78 | 585.78 | 278,501 |
| 2025-08-12 | CIEN | 93.58 | 96.56 | 93.5 | 96.4 | 96.4 | 1.489e+6 |
| 2025-08-12 | LIN | 465.73 | 469.67 | 465.17 | 468.43 | 468.43 | 1.348e+6 |
| 2025-08-12 | KEY | 16.94 | 17.38 | 16.94 | 17.35 | 17.35 | 2.462e+7 |
| 2025-08-12 | LYV | 155.91 | 159 | 155.32 | 158.43 | 158.43 | 1.907e+6 |