Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113651–113700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | GE | 272.46 | 274 | 268.88 | 271.24 | 271.24 | 3.577e+6 |
| 2025-08-06 | KMB | 130.1 | 132.3 | 129.64 | 132.09 | 132.09 | 3.327e+6 |
| 2025-08-06 | GT | 10.09 | 10.2 | 9.9 | 9.94 | 9.94 | 5.707e+6 |
| 2025-08-06 | EW | 79.17 | 79.63 | 77.64 | 78.61 | 78.61 | 3.964e+6 |
| 2025-08-06 | GD | 310.88 | 312.87 | 308.93 | 310.89 | 310.89 | 893,434 |
| 2025-08-06 | KO | 67.65 | 68.31 | 67.17 | 68.03 | 68.03 | 1.078e+7 |
| 2025-08-06 | CPAY | 322.14 | 322.14 | 314.29 | 315.07 | 315.07 | 871,555 |
| 2025-08-06 | KR | 70.17 | 72.45 | 69.9 | 72.22 | 72.22 | 7.091e+6 |
| 2025-08-06 | FL | 24.78 | 25.29 | 24.72 | 25.29 | 25.29 | 2.337e+6 |
| 2025-08-06 | KSS | 11.15 | 11.69 | 11.15 | 11.49 | 11.49 | 4.462e+6 |
| 2025-08-06 | CMI | 369.97 | 376.51 | 366.13 | 375.66 | 375.66 | 1.393e+6 |
| 2025-08-06 | AMP | 501.57 | 504.05 | 498.94 | 503.34 | 503.34 | 349,800 |
| 2025-08-06 | EOG | 115.82 | 116.77 | 113.01 | 113.51 | 113.51 | 3.051e+6 |
| 2025-08-06 | ATI | 74.35 | 75.16 | 73.43 | 74.47 | 74.47 | 2.390e+6 |
| 2025-08-06 | ETR | 88.04 | 89.18 | 87.66 | 88.02 | 88.02 | 2.678e+6 |
| 2025-08-06 | FITB | 40.35 | 40.56 | 40.11 | 40.18 | 40.18 | 3.845e+6 |
| 2025-08-06 | APO | 144.19 | 145.94 | 142.2 | 143.58 | 143.58 | 3.191e+6 |
| 2025-08-06 | EL | 90.3 | 90.57 | 88.96 | 89.2 | 89.2 | 2.351e+6 |
| 2025-08-06 | GNW | 8.02 | 8.22 | 7.95 | 8.21 | 8.21 | 7.725e+6 |
| 2025-08-06 | CL | 81.61 | 83.32 | 81.04 | 83.03 | 83.03 | 5.537e+6 |
| 2025-08-06 | FMC | 36.85 | 37.03 | 35.65 | 35.69 | 35.69 | 2.044e+6 |
| 2025-08-06 | BF-B | 29.8 | 30.1 | 29.49 | 29.77 | 29.77 | 3.336e+6 |
| 2025-08-06 | DNB | 9.11 | 9.12 | 9.1 | 9.11 | 9.11 | 1.325e+6 |
| 2025-08-06 | DRI | 200.1 | 202.32 | 198.35 | 200.45 | 200.45 | 956,900 |
| 2025-08-06 | HII | 268.63 | 269.55 | 263.78 | 264.18 | 264.18 | 403,456 |
| 2025-08-06 | HRL | 27.24 | 27.31 | 27.06 | 27.18 | 27.18 | 2.528e+6 |
| 2025-08-06 | GOOG | 194.81 | 196.94 | 194.04 | 196.48 | 196.48 | 1.538e+7 |
| 2025-08-06 | EQT | 51.57 | 51.67 | 50.69 | 51.03 | 51.03 | 5.117e+6 |
| 2025-08-06 | MA | 566.41 | 567.77 | 561.41 | 566.55 | 566.55 | 2.245e+6 |
| 2025-08-06 | MAS | 68.85 | 69.12 | 67.78 | 68.05 | 68.05 | 2.438e+6 |
| 2025-08-06 | FOXA | 54.15 | 54.22 | 52.55 | 53.69 | 53.69 | 5.176e+6 |
| 2025-08-06 | CZR | 25.04 | 25.21 | 24.83 | 24.88 | 24.88 | 5.909e+6 |
| 2025-08-06 | GRMN | 226.91 | 228.92 | 224.96 | 227.37 | 227.37 | 847,671 |
| 2025-08-06 | HBAN | 15.78 | 15.79 | 15.58 | 15.6 | 15.6 | 2.825e+7 |
| 2025-08-06 | ALL | 203.94 | 206.78 | 202.37 | 205.96 | 205.96 | 1.422e+6 |
| 2025-08-06 | FDS | 383.43 | 387.75 | 380.45 | 387.21 | 387.21 | 462,200 |
| 2025-08-06 | IVZ | 20.48 | 20.57 | 20.3 | 20.38 | 20.38 | 6.627e+6 |
| 2025-08-06 | IPG | 24.55 | 24.93 | 24.35 | 24.61 | 24.61 | 4.602e+6 |
| 2025-08-06 | HON | 216.92 | 217.16 | 214.32 | 214.55 | 214.55 | 2.793e+6 |
| 2025-08-06 | CPRI | 20.6 | 21.5 | 19.61 | 20.84 | 20.84 | 1.222e+7 |
| 2025-08-06 | GS | 713.33 | 717.08 | 710.87 | 713.57 | 713.57 | 1.477e+6 |
| 2025-08-06 | MAC | 16.71 | 16.83 | 16.36 | 16.55 | 16.55 | 1.471e+6 |
| 2025-08-06 | EQR | 61.44 | 61.9 | 61.02 | 61.3 | 61.3 | 2.212e+6 |
| 2025-08-06 | HLT | 259.19 | 261.46 | 257.57 | 260.41 | 260.41 | 1.201e+6 |
| 2025-08-06 | FAST | 45.01 | 46.15 | 44.97 | 46.03 | 46.03 | 6.309e+6 |
| 2025-08-06 | EPAM | 149.61 | 151.74 | 146.43 | 151.31 | 151.31 | 1.183e+6 |
| 2025-08-06 | ELV | 271.43 | 276.15 | 269.17 | 271.72 | 271.72 | 2.487e+6 |
| 2025-08-06 | J | 144.49 | 146.39 | 143.26 | 145.43 | 145.43 | 1.083e+6 |
| 2025-08-06 | GEHC | 70.85 | 70.94 | 69.49 | 69.87 | 69.87 | 5.171e+6 |
| 2025-08-06 | LUMN | 3.76 | 3.84 | 3.67 | 3.76 | 3.76 | 1.043e+7 |