Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115501–115550 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | GLW | 61.42 | 61.85 | 60.87 | 61.47 | 61.47 | 5.846e+6 |
| 2025-08-01 | GT | 10.15 | 10.25 | 9.95 | 10.09 | 10.09 | 5.244e+6 |
| 2025-08-01 | GME | 22.32 | 22.61 | 21.92 | 22.1 | 22.1 | 7.878e+6 |
| 2025-08-01 | EFX | 237.78 | 238.99 | 234.66 | 237.49 | 237.49 | 1.606e+6 |
| 2025-08-01 | GNRC | 189.35 | 195.42 | 186.53 | 193.63 | 193.63 | 2.059e+6 |
| 2025-08-01 | DHR | 194.31 | 196.13 | 191.26 | 196.06 | 196.06 | 5.737e+6 |
| 2025-08-01 | GNW | 7.8 | 7.89 | 7.69 | 7.85 | 7.85 | 9.452e+6 |
| 2025-08-01 | EPAM | 155.27 | 156.41 | 150.81 | 150.99 | 150.99 | 854,500 |
| 2025-08-01 | GOOG | 189.35 | 191.19 | 188.27 | 189.52 | 189.52 | 2.124e+7 |
| 2025-08-01 | APA | 18.58 | 18.63 | 17.76 | 17.97 | 17.97 | 7.682e+6 |
| 2025-08-01 | GPC | 126.03 | 126.92 | 122.97 | 125.21 | 125.21 | 1.656e+6 |
| 2025-08-01 | GDDY | 160.47 | 160.85 | 156.32 | 156.47 | 156.47 | 1.889e+6 |
| 2025-08-01 | GS | 699.57 | 703.51 | 683.36 | 698.64 | 698.64 | 2.999e+6 |
| 2025-08-01 | FRT | 89.47 | 89.77 | 87.05 | 87.65 | 87.65 | 854,700 |
| 2025-08-01 | GWW | 928.11 | 952.28 | 907.97 | 924.4 | 924.4 | 1.263e+6 |
| 2025-08-01 | FLS | 53.11 | 53.96 | 52.85 | 53.31 | 53.31 | 3.290e+6 |
| 2025-08-01 | HAS | 72.82 | 73.57 | 72.22 | 72.79 | 72.79 | 2.129e+6 |
| 2025-08-01 | IQV | 183.27 | 184 | 178.92 | 182.45 | 182.45 | 1.644e+6 |
| 2025-08-01 | HBAN | 15.7 | 15.72 | 15.29 | 15.6 | 15.6 | 4.145e+7 |
| 2025-08-01 | AMP | 501.61 | 502.34 | 490.12 | 494.92 | 494.92 | 496,337 |
| 2025-08-01 | J | 138.11 | 139.05 | 135.39 | 137.64 | 137.64 | 1.044e+6 |
| 2025-08-01 | HUM | 246.55 | 249.01 | 241.93 | 244.33 | 244.33 | 1.756e+6 |
| 2025-08-01 | JBHT | 141.14 | 141.34 | 137.36 | 138.23 | 138.23 | 1.174e+6 |
| 2025-08-01 | IR | 79.13 | 79.28 | 73.8 | 74.91 | 74.91 | 1.225e+7 |
| 2025-08-01 | JCI | 103.21 | 106.39 | 102.31 | 105.4 | 105.4 | 5.338e+6 |
| 2025-08-01 | GM | 51.79 | 52.67 | 51.52 | 52.17 | 52.17 | 9.541e+6 |
| 2025-08-01 | JEF | 54.39 | 55.06 | 52.91 | 54.31 | 54.31 | 1.164e+6 |
| 2025-08-01 | ABBV | 185.52 | 192.5 | 185.4 | 190.7 | 190.7 | 8.082e+6 |
| 2025-08-01 | JKHY | 168.49 | 169.17 | 164.92 | 165.52 | 165.52 | 627,100 |
| 2025-08-01 | KKR | 142.12 | 142.12 | 137.82 | 141.62 | 141.62 | 5.751e+6 |
| 2025-08-01 | JPM | 286.24 | 287.62 | 280.16 | 285.22 | 285.22 | 1.201e+7 |
| 2025-08-01 | HCA | 354.1 | 356.75 | 351.71 | 355.27 | 355.27 | 1.370e+6 |
| 2025-08-01 | KDP | 32.04 | 32.63 | 31.95 | 32.47 | 32.47 | 1.169e+7 |
| 2025-08-01 | KMX | 56.52 | 56.82 | 55.37 | 55.98 | 55.98 | 3.829e+6 |
| 2025-08-01 | KEYS | 161.06 | 161.06 | 156.13 | 158.68 | 158.68 | 853,200 |
| 2025-08-01 | EA | 152.31 | 157.29 | 151.06 | 156.62 | 156.62 | 4.397e+6 |
| 2025-08-01 | KHC | 26.43 | 26.54 | 25.82 | 26.15 | 26.15 | 1.694e+7 |
| 2025-08-01 | CPB | 30.8 | 31.13 | 30.52 | 30.92 | 30.92 | 4.448e+6 |
| 2025-08-01 | KMB | 128.23 | 129.97 | 124.16 | 126.25 | 126.25 | 5.426e+6 |
| 2025-08-01 | IPG | 24.27 | 24.27 | 23.81 | 23.94 | 23.94 | 4.219e+6 |
| 2025-08-01 | KO | 67.14 | 67.57 | 66.81 | 67.39 | 67.39 | 1.611e+7 |
| 2025-08-01 | KLAC | 850.72 | 888.44 | 849.81 | 880.97 | 880.97 | 1.475e+6 |
| 2025-08-01 | KR | 69.06 | 70.22 | 69.06 | 69.9 | 69.9 | 7.284e+6 |
| 2025-08-01 | EQIX | 767.38 | 767.38 | 748.15 | 754.59 | 754.59 | 500,937 |
| 2025-08-01 | KSS | 10.25 | 10.64 | 10.1 | 10.49 | 10.49 | 6.803e+6 |
| 2025-08-01 | EXPE | 176.26 | 177.24 | 173.06 | 177.05 | 177.05 | 1.674e+6 |
| 2025-08-01 | L | 90.36 | 90.36 | 89.16 | 90.13 | 90.13 | 984,817 |
| 2025-08-01 | KIM | 20.64 | 20.65 | 19.94 | 20.03 | 20.03 | 5.356e+6 |
| 2025-08-01 | LDOS | 158.26 | 159.09 | 155.23 | 158.1 | 158.1 | 784,367 |
| 2025-08-01 | JNJ | 162.37 | 164.47 | 161.7 | 164.19 | 164.19 | 8.928e+6 |