Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
111851–111900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-11 | KHC | 26.54 | 26.74 | 25.85 | 26.17 | 26.17 | 1.392e+7 |
| 2025-08-11 | KMB | 131.76 | 131.79 | 129.34 | 129.65 | 129.65 | 2.545e+6 |
| 2025-08-11 | KO | 68.8 | 69.35 | 68.47 | 69.24 | 69.24 | 1.091e+7 |
| 2025-08-11 | KR | 72.86 | 73.37 | 72.59 | 72.83 | 72.83 | 4.589e+6 |
| 2025-08-11 | KSS | 11.24 | 12.04 | 11.15 | 11.94 | 11.94 | 7.355e+6 |
| 2025-08-11 | L | 93.79 | 94.06 | 93.08 | 93.51 | 93.51 | 673,234 |
| 2025-08-11 | HUM | 264.07 | 268.71 | 261.85 | 263.5 | 263.5 | 1.750e+6 |
| 2025-08-11 | ESS | 245.72 | 248.35 | 243.64 | 244.55 | 244.55 | 437,300 |
| 2025-08-11 | CNC | 25.4 | 26.23 | 25.23 | 25.25 | 25.25 | 1.070e+7 |
| 2025-08-11 | CMI | 385.81 | 386.73 | 380.2 | 382.18 | 382.18 | 839,880 |
| 2025-08-11 | LDOS | 175.01 | 177.69 | 174.67 | 175.92 | 175.92 | 907,728 |
| 2025-08-11 | LEN | 119.55 | 121.29 | 116.61 | 118.85 | 118.85 | 2.412e+6 |
| 2025-08-11 | ARES | 183.2 | 184.23 | 181.71 | 181.72 | 181.72 | 751,753 |
| 2025-08-11 | LHX | 266.54 | 267.38 | 264.05 | 267.08 | 267.08 | 996,610 |
| 2025-08-11 | LII | 574.83 | 577.75 | 566.53 | 577.68 | 577.68 | 298,500 |
| 2025-08-11 | COTY | 4.75 | 4.78 | 4.67 | 4.72 | 4.72 | 4.714e+6 |
| 2025-08-11 | HP | 17.01 | 17.64 | 16.79 | 16.9 | 16.9 | 3.645e+6 |
| 2025-08-11 | LIN | 466.32 | 468.63 | 461.4 | 465.61 | 465.61 | 1.069e+6 |
| 2025-08-11 | DXC | 13.17 | 13.51 | 12.78 | 12.85 | 12.85 | 1.905e+6 |
| 2025-08-11 | LYV | 153.19 | 156.08 | 152.78 | 154.47 | 154.47 | 3.041e+6 |
| 2025-08-11 | CIEN | 94.75 | 95.71 | 93.16 | 93.38 | 93.38 | 1.409e+6 |
| 2025-08-11 | HCA | 379.95 | 382.99 | 376.74 | 381.09 | 381.09 | 991,600 |
| 2025-08-11 | MAA | 135.7 | 136.17 | 133.6 | 133.74 | 133.74 | 724,995 |
| 2025-08-11 | FAST | 47.34 | 47.44 | 46.49 | 47.08 | 47.08 | 4.900e+6 |
| 2025-08-11 | MAR | 257.2 | 259.09 | 254.24 | 255.71 | 255.71 | 1.286e+6 |
| 2025-08-11 | FRT | 88 | 89.57 | 87.94 | 88.46 | 88.46 | 780,100 |
| 2025-08-11 | EMN | 59.47 | 60.3 | 58.49 | 58.83 | 58.83 | 1.617e+6 |
| 2025-08-11 | COHR | 115.06 | 118 | 113.52 | 113.6 | 113.6 | 4.006e+6 |
| 2025-08-11 | HOG | 23.78 | 24.15 | 23.35 | 23.58 | 23.58 | 1.411e+6 |
| 2025-08-11 | COIN | 322.1 | 333.66 | 318.8 | 319.62 | 319.62 | 1.466e+7 |
| 2025-08-11 | ATO | 161.86 | 162.47 | 160.67 | 162.35 | 162.35 | 1.307e+6 |
| 2025-08-11 | HOLX | 68.13 | 68.5 | 67.47 | 67.99 | 67.99 | 1.173e+6 |
| 2025-08-11 | COO | 70.17 | 71.37 | 69.48 | 70.88 | 70.88 | 2.105e+6 |
| 2025-08-11 | HUBB | 414.9 | 417.16 | 413.05 | 413.79 | 413.79 | 290,347 |
| 2025-08-11 | EW | 78.02 | 78.41 | 77.55 | 78.16 | 78.16 | 2.885e+6 |
| 2025-08-11 | FANG | 137.46 | 137.92 | 132.78 | 133.4 | 133.4 | 3.045e+6 |
| 2025-08-11 | LLY | 624.99 | 649.83 | 621.5 | 630.75 | 630.75 | 1.129e+7 |
| 2025-08-11 | LRCX | 103.4 | 103.65 | 101.22 | 101.51 | 101.51 | 8.637e+6 |
| 2025-08-11 | ES | 62.58 | 62.86 | 62.28 | 62.82 | 62.82 | 2.163e+6 |
| 2025-08-11 | HPE | 20.55 | 20.7 | 20.2 | 20.22 | 20.22 | 1.579e+7 |
| 2025-08-11 | EME | 618.15 | 623.09 | 610.39 | 613.79 | 613.79 | 299,142 |
| 2025-08-08 | SATS | 27.59 | 27.91 | 26.47 | 27.08 | 27.08 | 1.902e+6 |
| 2025-08-08 | UA | 5.12 | 5.36 | 4.88 | 5.19 | 5.19 | 2.185e+7 |
| 2025-08-08 | MAT | 17.33 | 17.39 | 17.1 | 17.13 | 17.13 | 3.900e+6 |
| 2025-08-08 | NDSN | 210.02 | 211.13 | 207.99 | 208.9 | 208.9 | 268,817 |
| 2025-08-08 | SBNY | 0.5 | 0.58 | 0.5 | 0.55 | 0.55 | 23,800 |
| 2025-08-08 | MBC | 12.15 | 12.15 | 11.75 | 11.91 | 11.91 | 2.185e+6 |
| 2025-08-08 | WRB | 69.18 | 69.73 | 69.13 | 69.34 | 69.34 | 1.283e+6 |
| 2025-08-08 | SCHW | 95.32 | 96.28 | 95.01 | 96.13 | 96.13 | 5.032e+6 |
| 2025-08-08 | MCD | 301.76 | 303.29 | 298.71 | 300.24 | 300.24 | 2.622e+6 |