Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
115551–115600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-08-01 | LEN | 113.28 | 115.3 | 112.24 | 114.37 | 114.37 | 3.640e+6 |
| 2025-08-01 | CNC | 26.2 | 26.55 | 25.52 | 25.91 | 25.91 | 1.756e+7 |
| 2025-08-01 | LHX | 271.71 | 275.61 | 267.76 | 274.93 | 274.93 | 1.414e+6 |
| 2025-08-01 | EMR | 139.83 | 140.2 | 137.58 | 139.51 | 139.51 | 4.079e+6 |
| 2025-08-01 | LII | 604.17 | 604.17 | 593.46 | 601 | 601 | 390,215 |
| 2025-08-01 | HRL | 27.22 | 27.3 | 26.72 | 27.05 | 27.05 | 3.710e+6 |
| 2025-08-01 | LIN | 453.68 | 457.82 | 444.76 | 454.75 | 454.75 | 2.219e+6 |
| 2025-08-01 | GE | 264.51 | 269.52 | 260.71 | 268.35 | 268.35 | 4.416e+6 |
| 2025-08-01 | LYV | 146.03 | 147.85 | 143.25 | 146.14 | 146.14 | 1.736e+6 |
| 2025-08-01 | CMI | 354.93 | 355.78 | 349.08 | 350.22 | 350.22 | 882,046 |
| 2025-08-01 | MAA | 139.31 | 139.31 | 133.93 | 135.21 | 135.21 | 1.383e+6 |
| 2025-08-01 | LEG | 9.46 | 9.59 | 7.9 | 7.96 | 7.96 | 4.654e+6 |
| 2025-08-01 | MAR | 258.59 | 258.73 | 251.53 | 253.11 | 253.11 | 2.496e+6 |
| 2025-08-01 | HP | 15.43 | 15.53 | 14.7 | 15.1 | 15.1 | 2.578e+6 |
| 2025-08-01 | EMN | 61.44 | 61.47 | 54.7 | 56.64 | 56.64 | 7.422e+6 |
| 2025-08-01 | CL | 82.45 | 84.62 | 81.16 | 81.95 | 81.95 | 9.607e+6 |
| 2025-08-01 | COHR | 101.5 | 104.6 | 98.95 | 102.79 | 102.79 | 3.434e+6 |
| 2025-08-01 | COTY | 4.77 | 4.82 | 4.66 | 4.73 | 4.73 | 6.689e+6 |
| 2025-08-01 | HOG | 23.55 | 23.82 | 22.85 | 23.47 | 23.47 | 2.467e+6 |
| 2025-08-01 | LYB | 53.98 | 54.02 | 50.09 | 50.11 | 50.11 | 1.056e+7 |
| 2025-08-01 | COIN | 335.14 | 337.58 | 310.55 | 314.69 | 314.69 | 3.134e+7 |
| 2025-08-01 | LNT | 63.84 | 64.19 | 63.32 | 63.98 | 63.98 | 1.627e+6 |
| 2025-08-01 | ATO | 154.92 | 154.92 | 152.1 | 153.27 | 153.27 | 829,964 |
| 2025-08-01 | EVRG | 68.54 | 69.15 | 67.93 | 69.07 | 69.07 | 2.412e+6 |
| 2025-08-01 | HOLX | 66.35 | 67.26 | 65.35 | 67.16 | 67.16 | 1.874e+6 |
| 2025-08-01 | APD | 279.49 | 279.49 | 272.86 | 276.14 | 276.14 | 1.072e+6 |
| 2025-08-01 | COO | 70.5 | 71 | 69.58 | 70.87 | 70.87 | 1.359e+6 |
| 2025-08-01 | HII | 273.44 | 275.41 | 264.04 | 266.49 | 266.49 | 770,100 |
| 2025-08-01 | HUBB | 425.05 | 426.26 | 415.79 | 422.91 | 422.91 | 744,359 |
| 2025-08-01 | COR | 286.32 | 287.9 | 282.88 | 286.18 | 286.18 | 1.140e+6 |
| 2025-08-01 | LLY | 741.57 | 762.6 | 740.74 | 756.97 | 756.97 | 4.860e+6 |
| 2025-07-31 | MAT | 17.12 | 17.16 | 16.81 | 17.01 | 17.01 | 5.275e+6 |
| 2025-07-31 | MBC | 11.02 | 11.25 | 10.95 | 11.03 | 11.03 | 643,130 |
| 2025-07-31 | UNM | 69.98 | 71.13 | 69.3 | 70.52 | 70.52 | 3.345e+6 |
| 2025-07-31 | MCD | 295.88 | 298.29 | 294.88 | 294.95 | 294.95 | 3.640e+6 |
| 2025-07-31 | UNP | 218.67 | 219.95 | 217.02 | 218.17 | 218.17 | 5.547e+6 |
| 2025-07-31 | MCHP | 67.86 | 68.21 | 65.05 | 65.81 | 65.81 | 1.537e+7 |
| 2025-07-31 | UPS | 81.31 | 81.48 | 80.25 | 80.62 | 80.62 | 1.578e+7 |
| 2025-07-31 | MCK | 709.09 | 714.88 | 684.27 | 691.49 | 691.49 | 1.190e+6 |
| 2025-07-31 | PODD | 295.72 | 298.06 | 287.76 | 288.4 | 288.4 | 640,449 |
| 2025-07-31 | MCO | 506.44 | 516.68 | 505.08 | 511.45 | 511.45 | 1.261e+6 |
| 2025-07-31 | NBR | 33.82 | 35.37 | 33.41 | 34.78 | 34.78 | 512,400 |
| 2025-07-31 | MDLZ | 63.09 | 63.98 | 62.53 | 63.04 | 63.04 | 1.217e+7 |
| 2025-07-31 | XEL | 71.25 | 72.2 | 71.03 | 71.78 | 71.78 | 4.368e+6 |
| 2025-07-31 | MDT | 89.35 | 89.61 | 88.1 | 88.19 | 88.19 | 8.310e+6 |
| 2025-07-31 | PSKY | 13.36 | 13.36 | 12.85 | 13 | 13 | 1.295e+7 |
| 2025-07-31 | MET | 72.57 | 74.31 | 72.49 | 73.74 | 73.74 | 5.252e+6 |
| 2025-07-31 | UAL | 90.51 | 90.93 | 88.02 | 88.31 | 88.31 | 5.957e+6 |
| 2025-07-31 | META | 773.39 | 782.91 | 763.72 | 771.63 | 771.63 | 3.883e+7 |
| 2025-07-31 | SYF | 69.03 | 69.9 | 68.3 | 68.52 | 68.52 | 3.483e+6 |