Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114301–114350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-05 | LVS | 51.64 | 51.93 | 50.85 | 51.42 | 51.42 | 3.240e+6 |
| 2025-08-05 | KDP | 32.44 | 32.95 | 32.43 | 32.47 | 32.47 | 9.632e+6 |
| 2025-08-05 | CPRI | 18.24 | 18.36 | 17.3 | 18.2 | 18.2 | 4.754e+6 |
| 2025-08-05 | KEYS | 162.64 | 162.97 | 158.76 | 161.32 | 161.32 | 1.015e+6 |
| 2025-08-05 | GT | 9.96 | 10.11 | 9.84 | 10.07 | 10.07 | 5.744e+6 |
| 2025-08-05 | KHC | 25.57 | 26.05 | 25.57 | 25.8 | 25.8 | 1.063e+7 |
| 2025-08-05 | CMI | 369.08 | 381.75 | 358.39 | 367.34 | 367.34 | 1.899e+6 |
| 2025-08-05 | KMB | 128.6 | 129.93 | 127.76 | 129.7 | 129.7 | 2.860e+6 |
| 2025-08-05 | GEN | 28.58 | 28.65 | 28 | 28.04 | 28.04 | 3.613e+6 |
| 2025-08-05 | KO | 67.43 | 68.01 | 67.29 | 67.58 | 67.58 | 1.199e+7 |
| 2025-08-05 | FLR | 40.41 | 41.73 | 40.03 | 41.25 | 41.25 | 5.472e+6 |
| 2025-08-05 | KR | 70.2 | 70.83 | 69.77 | 70.28 | 70.28 | 5.767e+6 |
| 2025-08-05 | GILD | 111.82 | 112.32 | 110.17 | 110.32 | 110.32 | 6.132e+6 |
| 2025-08-05 | KSS | 11.16 | 11.51 | 10.86 | 11.24 | 11.24 | 6.137e+6 |
| 2025-08-05 | LNC | 37.16 | 37.6 | 36.73 | 37.46 | 37.46 | 2.569e+6 |
| 2025-08-05 | L | 92.82 | 93.38 | 92.08 | 93.13 | 93.13 | 638,026 |
| 2025-08-05 | HIG | 125.21 | 126.38 | 124.27 | 125.98 | 125.98 | 1.761e+6 |
| 2025-08-05 | LDOS | 166.84 | 172.4 | 163.01 | 171.74 | 171.74 | 2.217e+6 |
| 2025-08-05 | LUMN | 3.72 | 3.78 | 3.61 | 3.75 | 3.75 | 1.598e+7 |
| 2025-08-05 | LEN | 116.78 | 120.01 | 116.43 | 118.43 | 118.43 | 3.022e+6 |
| 2025-08-05 | AMP | 504.19 | 506.97 | 498.04 | 499.97 | 499.97 | 267,302 |
| 2025-08-05 | LHX | 273.83 | 277.16 | 273.3 | 274.89 | 274.89 | 791,693 |
| 2025-08-05 | EMR | 140.32 | 140.85 | 137.14 | 138.32 | 138.32 | 5.765e+6 |
| 2025-08-05 | LII | 595.15 | 603.91 | 591.61 | 598.16 | 598.16 | 341,044 |
| 2025-08-05 | COR | 289.13 | 292.66 | 288.8 | 290.15 | 290.15 | 1.498e+6 |
| 2025-08-05 | LIN | 463.19 | 466.26 | 461.24 | 465.07 | 465.07 | 1.691e+6 |
| 2025-08-05 | GM | 52.95 | 52.96 | 51.89 | 52.22 | 52.22 | 6.913e+6 |
| 2025-08-05 | LYV | 151.29 | 151.6 | 148.73 | 150.42 | 150.42 | 1.718e+6 |
| 2025-08-05 | DHR | 196.35 | 199.6 | 195.47 | 198 | 198 | 4.001e+6 |
| 2025-08-05 | MAA | 135.62 | 138.05 | 134.74 | 136.94 | 136.94 | 996,337 |
| 2025-08-05 | LUV | 29.42 | 29.8 | 29.12 | 29.49 | 29.49 | 9.325e+6 |
| 2025-08-05 | MAR | 257.03 | 259.96 | 253.03 | 257.44 | 257.44 | 2.346e+6 |
| 2025-08-05 | EFX | 239.69 | 240.1 | 236.22 | 237.65 | 237.65 | 1.033e+6 |
| 2025-08-05 | EMN | 59.36 | 60.15 | 58.53 | 59.14 | 59.14 | 2.357e+6 |
| 2025-08-05 | LMT | 414.92 | 421.52 | 413.48 | 419.73 | 419.73 | 1.644e+6 |
| 2025-08-05 | COHR | 107.26 | 107.99 | 103.77 | 105.6 | 105.6 | 2.126e+6 |
| 2025-08-05 | APD | 283.25 | 287.19 | 283.25 | 286.66 | 286.66 | 773,500 |
| 2025-08-05 | HOG | 23.42 | 23.7 | 23.12 | 23.65 | 23.65 | 2.237e+6 |
| 2025-08-05 | FCX | 40.05 | 40.21 | 39.28 | 39.71 | 39.71 | 1.152e+7 |
| 2025-08-05 | COIN | 307.11 | 312.85 | 297.2 | 297.99 | 297.99 | 1.686e+7 |
| 2025-08-05 | FRT | 88.76 | 90.45 | 88.68 | 90.34 | 90.34 | 819,700 |
| 2025-08-05 | ATO | 156.9 | 157.4 | 153.89 | 154.08 | 154.08 | 863,205 |
| 2025-08-05 | IDXX | 676.48 | 678.96 | 636.56 | 641.94 | 641.94 | 1.870e+6 |
| 2025-08-05 | HOLX | 68 | 68.12 | 67.15 | 67.82 | 67.82 | 1.141e+6 |
| 2025-08-05 | BSX | 106.66 | 106.75 | 104.53 | 104.83 | 104.83 | 4.835e+6 |
| 2025-08-05 | COO | 71.41 | 71.41 | 68.95 | 69.56 | 69.56 | 2.163e+6 |
| 2025-08-05 | KKR | 144.41 | 145.62 | 140.54 | 141.73 | 141.73 | 4.327e+6 |
| 2025-08-05 | HUBB | 426.14 | 427.67 | 417.77 | 423.83 | 423.83 | 554,198 |
| 2025-08-05 | DXC | 13.39 | 13.47 | 12.85 | 13.23 | 13.23 | 2.844e+6 |
| 2025-08-05 | LLY | 760.19 | 764.53 | 754.19 | 760.57 | 760.57 | 3.615e+6 |