Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
114901–114950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-04 | JBHT | 138.51 | 141.01 | 137.76 | 140.7 | 140.7 | 905,000 |
| 2025-08-04 | EPAM | 153.24 | 154.28 | 151.38 | 153.3 | 153.3 | 804,000 |
| 2025-08-04 | JCI | 105.91 | 106.11 | 104.82 | 105.4 | 105.4 | 3.107e+6 |
| 2025-08-04 | JEF | 54.8 | 55.24 | 54.35 | 54.95 | 54.95 | 1.026e+6 |
| 2025-08-04 | DD | 28.94 | 29.14 | 28.73 | 29.13 | 29.13 | 9.955e+6 |
| 2025-08-04 | JKHY | 165.75 | 168.84 | 165.75 | 168.69 | 168.69 | 837,800 |
| 2025-08-04 | JPM | 286.1 | 290.1 | 286.1 | 290.04 | 290.04 | 6.650e+6 |
| 2025-08-04 | KDP | 32.4 | 32.6 | 32.08 | 32.43 | 32.43 | 9.302e+6 |
| 2025-08-04 | EXE | 99.2 | 99.5 | 96.88 | 98.09 | 98.09 | 3.676e+6 |
| 2025-08-04 | KEYS | 159.44 | 161.84 | 158.72 | 161.72 | 161.72 | 1.029e+6 |
| 2025-08-04 | GE | 269.47 | 275.79 | 269.18 | 275.17 | 275.17 | 3.744e+6 |
| 2025-08-04 | KHC | 25.97 | 26 | 25.4 | 25.57 | 25.57 | 1.430e+7 |
| 2025-08-04 | KMB | 126.95 | 129.32 | 126.79 | 128.67 | 128.67 | 3.226e+6 |
| 2025-08-04 | CL | 81.83 | 82.43 | 80.86 | 81.8 | 81.8 | 5.537e+6 |
| 2025-08-04 | CMI | 352.36 | 356.62 | 351.28 | 355.88 | 355.88 | 949,634 |
| 2025-08-04 | KO | 67.26 | 67.61 | 66.85 | 67.49 | 67.49 | 1.070e+7 |
| 2025-08-04 | LUMN | 3.84 | 3.85 | 3.66 | 3.75 | 3.75 | 1.572e+7 |
| 2025-08-04 | JNJ | 163.9 | 167.98 | 163.51 | 167.83 | 167.83 | 1.268e+7 |
| 2025-08-04 | KR | 69.86 | 70.75 | 69.62 | 70.13 | 70.13 | 5.494e+6 |
| 2025-08-04 | FCX | 39.85 | 40.27 | 39.43 | 40.09 | 40.09 | 1.273e+7 |
| 2025-08-04 | GM | 52.34 | 52.88 | 52.12 | 52.41 | 52.41 | 7.418e+6 |
| 2025-08-04 | EQIX | 754.99 | 763.57 | 750.15 | 761.08 | 761.08 | 538,454 |
| 2025-08-04 | GT | 10.2 | 10.22 | 9.88 | 9.91 | 9.91 | 8.039e+6 |
| 2025-08-04 | HIG | 121.96 | 124.73 | 121.58 | 124.64 | 124.64 | 1.489e+6 |
| 2025-08-04 | KSS | 10.5 | 11.25 | 10.5 | 11.14 | 11.14 | 7.827e+6 |
| 2025-08-04 | L | 91.24 | 92.95 | 90.37 | 92.66 | 92.66 | 823,521 |
| 2025-08-04 | ABBV | 190.3 | 192.8 | 189.23 | 192.62 | 192.62 | 4.218e+6 |
| 2025-08-04 | EFX | 237.47 | 241.12 | 236.86 | 240.7 | 240.7 | 913,000 |
| 2025-08-04 | LDOS | 158.18 | 160.16 | 157.49 | 159.84 | 159.84 | 1.304e+6 |
| 2025-08-04 | LYB | 50.96 | 51.2 | 47.63 | 47.75 | 47.75 | 1.012e+7 |
| 2025-08-04 | LEN | 114.31 | 117.47 | 114.06 | 117.12 | 117.12 | 2.528e+6 |
| 2025-08-04 | LHX | 274.9 | 277.12 | 273.43 | 274.73 | 274.73 | 1.097e+6 |
| 2025-08-04 | EA | 157.26 | 159.85 | 155.91 | 159.3 | 159.3 | 2.745e+6 |
| 2025-08-04 | ETR | 87.9 | 89.6 | 87.84 | 89.33 | 89.33 | 3.510e+6 |
| 2025-08-04 | LII | 602.19 | 608.93 | 592.92 | 595.66 | 595.66 | 255,039 |
| 2025-08-04 | EME | 630.48 | 633.91 | 620.11 | 628.3 | 628.3 | 340,127 |
| 2025-08-04 | LIN | 455.2 | 463.74 | 455.2 | 462.66 | 462.66 | 1.685e+6 |
| 2025-08-04 | IQV | 181.62 | 184.62 | 180.23 | 182.75 | 182.75 | 1.101e+6 |
| 2025-08-04 | LYV | 146.87 | 151.65 | 146.61 | 151.29 | 151.29 | 2.013e+6 |
| 2025-08-04 | MAA | 135.2 | 137.16 | 134.7 | 135.3 | 135.3 | 1.154e+6 |
| 2025-08-04 | MAR | 254.53 | 257.24 | 253.19 | 256.86 | 256.86 | 2.058e+6 |
| 2025-08-04 | EMN | 57.55 | 59.37 | 56.84 | 58.55 | 58.55 | 4.178e+6 |
| 2025-08-04 | DHR | 194.98 | 196.66 | 192.99 | 196.43 | 196.43 | 3.177e+6 |
| 2025-08-04 | GILD | 111.29 | 112.39 | 111.07 | 112.33 | 112.33 | 5.634e+6 |
| 2025-08-04 | CPRI | 17.1 | 18.31 | 17.06 | 18.31 | 18.31 | 5.209e+6 |
| 2025-08-04 | COHR | 103.84 | 106.84 | 102.67 | 106.74 | 106.74 | 2.454e+6 |
| 2025-08-04 | HOG | 23.41 | 23.81 | 23.1 | 23.19 | 23.19 | 2.296e+6 |
| 2025-08-04 | INFO | 22.22 | 22.3 | 22.18 | 22.27 | 22.27 | 9,500 |
| 2025-08-04 | COR | 285.62 | 291.43 | 285.58 | 291.43 | 291.43 | 1.000e+6 |
| 2025-08-04 | COIN | 319.54 | 324 | 311 | 318.17 | 318.17 | 1.211e+7 |