Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
113701–113750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-06 | JNJ | 166.72 | 168.95 | 166.5 | 167.39 | 167.39 | 8.957e+6 |
| 2025-08-06 | FTI | 35.83 | 36.46 | 35.32 | 35.43 | 35.43 | 1.914e+6 |
| 2025-08-06 | DUK | 120.45 | 122.15 | 119.82 | 120.99 | 120.99 | 3.813e+6 |
| 2025-08-06 | GME | 22.82 | 22.86 | 22.42 | 22.81 | 22.81 | 4.825e+6 |
| 2025-08-06 | ICE | 186.16 | 186.86 | 185.12 | 186.37 | 186.37 | 2.691e+6 |
| 2025-08-06 | GNRC | 195.24 | 195.6 | 192.81 | 193.91 | 193.91 | 745,197 |
| 2025-08-06 | CTRA | 23.89 | 23.93 | 23.46 | 23.65 | 23.65 | 9.665e+6 |
| 2025-08-06 | GIS | 47.13 | 47.63 | 46.89 | 47.23 | 47.23 | 3.573e+6 |
| 2025-08-06 | FSLR | 186.72 | 190 | 183.5 | 185.01 | 185.01 | 1.759e+6 |
| 2025-08-06 | M | 11.72 | 11.93 | 11.63 | 11.76 | 11.76 | 5.858e+6 |
| 2025-08-06 | CRL | 157.18 | 162.72 | 150.28 | 150.33 | 150.33 | 2.241e+6 |
| 2025-08-06 | LNC | 37.66 | 38.38 | 37.49 | 38.1 | 38.1 | 2.782e+6 |
| 2025-08-06 | ERIE | 351.42 | 354.98 | 340.76 | 353.45 | 353.45 | 130,514 |
| 2025-08-06 | FLS | 53.72 | 54.1 | 52.89 | 53.25 | 53.25 | 1.492e+6 |
| 2025-08-06 | GPC | 129.78 | 130.62 | 129.11 | 130.24 | 130.24 | 958,012 |
| 2025-08-06 | DOC | 16.28 | 16.3 | 15.85 | 15.9 | 15.9 | 7.309e+6 |
| 2025-08-06 | CNC | 25.74 | 26.02 | 25.13 | 25.21 | 25.21 | 1.757e+7 |
| 2025-08-06 | BXP | 64.09 | 64.28 | 63.47 | 63.87 | 63.87 | 1.538e+6 |
| 2025-08-06 | LH | 260.87 | 262.29 | 257.83 | 258.84 | 258.84 | 527,502 |
| 2025-08-06 | GEV | 645.5 | 665.13 | 642.88 | 663.39 | 663.39 | 1.895e+6 |
| 2025-08-06 | IDXX | 647.01 | 647.25 | 623.4 | 624.19 | 624.19 | 816,500 |
| 2025-08-06 | DELL | 126.59 | 128.38 | 122.53 | 126.74 | 126.74 | 6.251e+6 |
| 2025-08-06 | GWW | 931.37 | 952.91 | 929.32 | 951.99 | 951.99 | 393,018 |
| 2025-08-06 | FOX | 49.62 | 49.64 | 47.91 | 48.98 | 48.98 | 1.739e+6 |
| 2025-08-06 | HP | 15.3 | 15.57 | 14.73 | 14.93 | 14.93 | 3.162e+6 |
| 2025-08-06 | HAS | 75.41 | 75.68 | 74.75 | 75.15 | 75.15 | 1.559e+6 |
| 2025-08-06 | FRT | 90.36 | 90.97 | 90.14 | 90.14 | 90.14 | 1.364e+6 |
| 2025-08-06 | KKR | 142.33 | 144.36 | 141.54 | 143.62 | 143.62 | 2.874e+6 |
| 2025-08-06 | HSY | 183.44 | 184.3 | 180.81 | 183.11 | 183.11 | 1.062e+6 |
| 2025-08-06 | ILMN | 98.1 | 98.39 | 92.7 | 94.43 | 94.43 | 2.152e+6 |
| 2025-08-06 | GLW | 63.31 | 63.6 | 62.57 | 63.39 | 63.39 | 5.825e+6 |
| 2025-08-06 | BSX | 105 | 105.38 | 101.6 | 102.95 | 102.95 | 9.105e+6 |
| 2025-08-06 | GL | 139.42 | 141.19 | 138.1 | 140.36 | 140.36 | 762,207 |
| 2025-08-06 | CRM | 247.91 | 248.79 | 245.57 | 247.71 | 247.71 | 5.835e+6 |
| 2025-08-06 | HST | 14.77 | 14.8 | 14.51 | 14.68 | 14.68 | 1.519e+7 |
| 2025-08-06 | FOSL | 1.63 | 1.72 | 1.59 | 1.72 | 1.72 | 166,245 |
| 2025-08-05 | UNM | 68.74 | 69.72 | 68.31 | 68.75 | 68.75 | 1.573e+6 |
| 2025-08-05 | MAT | 17.06 | 17.15 | 16.94 | 16.99 | 16.99 | 5.059e+6 |
| 2025-08-05 | UNP | 218.91 | 219.57 | 217.79 | 219.15 | 219.15 | 2.430e+6 |
| 2025-08-05 | MBC | 11.22 | 11.49 | 11.22 | 11.33 | 11.33 | 744,018 |
| 2025-08-05 | UPS | 79.55 | 81.46 | 79.43 | 81.2 | 81.2 | 9.513e+6 |
| 2025-08-05 | MCD | 297.83 | 299.4 | 293.28 | 293.67 | 293.67 | 4.223e+6 |
| 2025-08-05 | PODD | 287.75 | 287.75 | 280.71 | 281 | 281 | 833,126 |
| 2025-08-05 | MCHP | 65.86 | 66.38 | 63.66 | 65.36 | 65.36 | 9.873e+6 |
| 2025-08-05 | NBR | 32.47 | 34.17 | 31.89 | 34 | 34 | 586,400 |
| 2025-08-05 | MCK | 703.65 | 711.47 | 702.91 | 707.39 | 707.39 | 1.040e+6 |
| 2025-08-05 | XEL | 72.4 | 72.88 | 71.77 | 72.06 | 72.06 | 4.543e+6 |
| 2025-08-05 | MCO | 516.59 | 517.81 | 510.25 | 511.57 | 511.57 | 841,060 |
| 2025-08-05 | PSKY | 12.17 | 12.26 | 12.17 | 12.19 | 12.19 | 1.012e+7 |
| 2025-08-05 | MDLZ | 61.95 | 62.06 | 60.58 | 60.71 | 60.71 | 9.070e+6 |