Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113001–113050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-07 | KLAC | 906.56 | 911.65 | 899.19 | 906.22 | 906.22 | 717,323 |
| 2025-08-07 | HAL | 21.14 | 21.38 | 20.46 | 20.49 | 20.49 | 1.094e+7 |
| 2025-08-07 | KMX | 57 | 57.22 | 55.03 | 55.25 | 55.25 | 2.353e+6 |
| 2025-08-07 | LEG | 8.79 | 8.86 | 8.44 | 8.51 | 8.51 | 1.819e+6 |
| 2025-08-07 | LUV | 29.5 | 29.64 | 28.94 | 29.14 | 29.14 | 6.313e+6 |
| 2025-08-07 | HRB | 53.21 | 53.62 | 52.94 | 53.44 | 53.44 | 1.213e+6 |
| 2025-08-07 | CIEN | 95.07 | 95.8 | 93.44 | 95.18 | 95.18 | 1.216e+6 |
| 2025-08-07 | ILMN | 95.39 | 96.49 | 94 | 95.5 | 95.5 | 1.325e+6 |
| 2025-08-07 | FICO | 1,393.5 | 1,393.61 | 1,333.62 | 1,333.62 | 1,333.62 | 376,229 |
| 2025-08-07 | ETSY | 58.1 | 60.53 | 57.82 | 60.49 | 60.49 | 5.735e+6 |
| 2025-08-07 | ABBV | 192.48 | 195.2 | 191.94 | 194.25 | 194.25 | 4.683e+6 |
| 2025-08-07 | LUMN | 3.77 | 3.78 | 3.63 | 3.7 | 3.7 | 9.398e+6 |
| 2025-08-07 | AMP | 504.84 | 506.25 | 492.57 | 493.46 | 493.46 | 399,600 |
| 2025-08-07 | DOC | 16.01 | 16.11 | 15.86 | 16 | 16 | 4.854e+6 |
| 2025-08-07 | ETN | 356.92 | 358.2 | 350.97 | 357.08 | 357.08 | 3.058e+6 |
| 2025-08-07 | FANG | 141.97 | 143.98 | 137.31 | 137.57 | 137.57 | 2.203e+6 |
| 2025-08-07 | INFO | 22.4 | 22.4 | 22.33 | 22.35 | 22.35 | 724 |
| 2025-08-07 | IR | 77.34 | 77.35 | 76.03 | 76.2 | 76.2 | 2.404e+6 |
| 2025-08-07 | FISV | 134.76 | 135.45 | 131.06 | 132.7 | 132.7 | 6.307e+6 |
| 2025-08-07 | CPAY | 318.3 | 322 | 300.83 | 304.5 | 304.5 | 1.399e+6 |
| 2025-08-07 | BXP | 64.3 | 64.38 | 63.08 | 63.55 | 63.55 | 1.255e+6 |
| 2025-08-07 | INTC | 20 | 20.44 | 19.6 | 19.77 | 19.77 | 1.314e+8 |
| 2025-08-07 | JBHT | 142.98 | 143.15 | 138.48 | 138.99 | 138.99 | 927,140 |
| 2025-08-07 | FTI | 35.76 | 35.96 | 34.93 | 34.98 | 34.98 | 3.051e+6 |
| 2025-08-07 | HST | 14.84 | 14.87 | 14.55 | 14.65 | 14.65 | 8.447e+6 |
| 2025-08-07 | KVUE | 20.42 | 20.97 | 20.17 | 20.78 | 20.78 | 3.041e+7 |
| 2025-08-07 | JCI | 104.51 | 104.86 | 102.95 | 103.25 | 103.25 | 2.832e+6 |
| 2025-08-07 | EME | 619.76 | 624.02 | 612.59 | 616.6 | 616.6 | 220,100 |
| 2025-08-07 | ETR | 87.75 | 88.57 | 87.68 | 88.27 | 88.27 | 2.132e+6 |
| 2025-08-07 | JEF | 56.84 | 57.11 | 55.68 | 55.94 | 55.94 | 2.021e+6 |
| 2025-08-07 | JKHY | 165.6 | 165.94 | 162.05 | 162.37 | 162.37 | 671,200 |
| 2025-08-07 | FTNT | 74.3 | 75.35 | 70.12 | 75.3 | 75.3 | 4.743e+7 |
| 2025-08-07 | FIX | 696.2 | 698.43 | 683.46 | 692.87 | 692.87 | 256,878 |
| 2025-08-07 | JPM | 288.73 | 289.25 | 282.3 | 282.82 | 282.82 | 8.057e+6 |
| 2025-08-07 | DXC | 13.44 | 13.48 | 13.15 | 13.25 | 13.25 | 2.024e+6 |
| 2025-08-07 | CRL | 153.37 | 154.98 | 149.52 | 149.78 | 149.78 | 1.359e+6 |
| 2025-08-07 | BRK-B | 469.2 | 472.7 | 461.37 | 461.47 | 461.47 | 5.756e+6 |
| 2025-08-07 | KDP | 32.72 | 33.15 | 32.58 | 33.03 | 33.03 | 6.568e+6 |
| 2025-08-07 | KEYS | 162.99 | 162.99 | 160 | 161.25 | 161.25 | 589,624 |
| 2025-08-07 | FLR | 44.58 | 45.23 | 42.89 | 44.13 | 44.13 | 4.714e+6 |
| 2025-08-07 | FTV | 47.99 | 48.12 | 47.17 | 47.29 | 47.29 | 3.208e+6 |
| 2025-08-07 | KHC | 26.09 | 26.48 | 25.92 | 26.38 | 26.38 | 9.892e+6 |
| 2025-08-07 | GE | 270.91 | 271.83 | 267.7 | 270.98 | 270.98 | 3.050e+6 |
| 2025-08-07 | KMB | 132.51 | 132.85 | 131.13 | 132.18 | 132.18 | 2.473e+6 |
| 2025-08-07 | EXPE | 183.45 | 187.1 | 180.54 | 186.54 | 186.54 | 4.383e+6 |
| 2025-08-07 | MAS | 68.77 | 69.31 | 67.84 | 68.07 | 68.07 | 2.664e+6 |
| 2025-08-07 | IBM | 246.5 | 248.64 | 242.67 | 243.92 | 243.92 | 6.251e+6 |
| 2025-08-07 | KO | 67.98 | 69.21 | 67.85 | 68.93 | 68.93 | 1.579e+7 |
| 2025-08-07 | GM | 52.44 | 53.07 | 52.18 | 52.59 | 52.59 | 6.029e+6 |
| 2025-08-07 | GD | 309.91 | 310.6 | 305.7 | 308.66 | 308.66 | 954,400 |