Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
118601–118650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | FBIN | 55.27 | 55.47 | 54.43 | 55.27 | 55.27 | 1.402e+6 |
| 2025-07-25 | JBHT | 149.45 | 150.73 | 146.26 | 147.88 | 147.88 | 980,500 |
| 2025-07-25 | LITE | 102.88 | 104.63 | 101.22 | 104.52 | 104.52 | 914,468 |
| 2025-07-25 | JCI | 109.1 | 110.87 | 108.56 | 110.6 | 110.6 | 4.409e+6 |
| 2025-07-25 | KKR | 149.58 | 151.93 | 148.7 | 151.17 | 151.17 | 2.894e+6 |
| 2025-07-25 | JEF | 55.69 | 56.2 | 55.1 | 56.01 | 56.01 | 886,809 |
| 2025-07-25 | CTVA | 72.31 | 72.97 | 72.03 | 72.9 | 72.9 | 2.669e+6 |
| 2025-07-25 | JKHY | 178.38 | 178.38 | 170.81 | 174.5 | 174.5 | 792,600 |
| 2025-07-25 | EL | 88.76 | 89.53 | 86.11 | 89.44 | 89.44 | 7.611e+6 |
| 2025-07-25 | JNJ | 166.56 | 166.69 | 164.3 | 165.14 | 165.14 | 6.255e+6 |
| 2025-07-25 | KEY | 17.92 | 18.03 | 17.66 | 17.99 | 17.99 | 3.923e+7 |
| 2025-07-25 | JPM | 292.44 | 294.61 | 291.71 | 294.33 | 294.33 | 5.919e+6 |
| 2025-07-25 | HPQ | 24.77 | 24.84 | 24.48 | 24.72 | 24.72 | 6.328e+6 |
| 2025-07-25 | K | 78.82 | 78.82 | 78.67 | 78.7 | 78.7 | 2.070e+6 |
| 2025-07-25 | COTY | 4.99 | 5.12 | 4.95 | 5.12 | 5.12 | 6.677e+6 |
| 2025-07-25 | KDP | 32.6 | 32.63 | 32.23 | 32.42 | 32.42 | 9.826e+6 |
| 2025-07-25 | HSY | 178.53 | 182.2 | 177.28 | 181.68 | 181.68 | 1.944e+6 |
| 2025-07-25 | KEYS | 165.43 | 166.74 | 164.97 | 166.45 | 166.45 | 766,700 |
| 2025-07-25 | DELL | 126.57 | 130.39 | 126.32 | 129.79 | 129.79 | 4.301e+6 |
| 2025-07-25 | KHC | 27.43 | 27.48 | 27.05 | 27.36 | 27.36 | 8.522e+6 |
| 2025-07-25 | GEN | 30 | 30.17 | 29.82 | 30.04 | 30.04 | 1.918e+6 |
| 2025-07-25 | KMB | 123.63 | 123.98 | 122.39 | 123.1 | 123.1 | 1.549e+6 |
| 2025-07-25 | EQT | 53.29 | 53.38 | 51.12 | 51.59 | 51.59 | 8.472e+6 |
| 2025-07-25 | KO | 67.65 | 67.75 | 67.28 | 67.69 | 67.69 | 1.257e+7 |
| 2025-07-25 | F | 10.81 | 10.95 | 10.71 | 10.93 | 10.93 | 5.231e+7 |
| 2025-07-25 | KR | 70.94 | 71.32 | 69.96 | 70 | 70 | 3.397e+6 |
| 2025-07-25 | CTRA | 23.18 | 23.25 | 22.95 | 23.04 | 23.04 | 3.331e+6 |
| 2025-07-25 | KSS | 13.4 | 13.4 | 12.25 | 12.51 | 12.51 | 1.657e+7 |
| 2025-07-25 | CNX | 32.46 | 32.46 | 30.87 | 31.09 | 31.09 | 3.073e+6 |
| 2025-07-25 | L | 91.09 | 91.82 | 91.09 | 91.5 | 91.5 | 436,700 |
| 2025-07-25 | GM | 52.49 | 53.1 | 51.72 | 53.03 | 53.03 | 6.491e+6 |
| 2025-07-25 | LDOS | 162.85 | 162.96 | 159.46 | 162.12 | 162.12 | 704,538 |
| 2025-07-25 | FLS | 54.15 | 54.64 | 53.75 | 54.3 | 54.3 | 2.449e+6 |
| 2025-07-25 | LEN | 112.42 | 114.09 | 111.27 | 113.73 | 113.73 | 2.554e+6 |
| 2025-07-25 | IR | 87.17 | 88.27 | 86.75 | 88.18 | 88.18 | 2.081e+6 |
| 2025-07-25 | LHX | 266.76 | 268.43 | 259.83 | 266.05 | 266.05 | 1.966e+6 |
| 2025-07-25 | CMI | 361.54 | 364.15 | 357.1 | 363.69 | 363.69 | 697,923 |
| 2025-07-25 | LII | 662.91 | 662.91 | 646.96 | 655.51 | 655.51 | 325,800 |
| 2025-07-25 | HWM | 187.2 | 190.51 | 186.59 | 189.09 | 189.09 | 1.916e+6 |
| 2025-07-25 | LIN | 467.64 | 468.85 | 463.81 | 468.09 | 468.09 | 1.212e+6 |
| 2025-07-25 | BRK-B | 481.67 | 484.93 | 479.66 | 484.07 | 484.07 | 4.221e+6 |
| 2025-07-25 | LYV | 152.24 | 153.1 | 151.36 | 153.06 | 153.06 | 1.203e+6 |
| 2025-07-25 | KVUE | 21.45 | 21.84 | 21.3 | 21.81 | 21.81 | 9.690e+6 |
| 2025-07-25 | MAA | 146.21 | 146.7 | 145.36 | 146.46 | 146.46 | 560,427 |
| 2025-07-25 | HII | 259.83 | 262.53 | 258.21 | 261.54 | 261.54 | 327,600 |
| 2025-07-25 | MAR | 271.63 | 276.76 | 270.36 | 276.66 | 276.66 | 1.014e+6 |
| 2025-07-25 | EMN | 74.69 | 75.51 | 73.94 | 75.44 | 75.44 | 1.801e+6 |
| 2025-07-25 | INFO | 22.49 | 22.49 | 22.46 | 22.46 | 22.46 | 2.217e+7 |
| 2025-07-25 | COHR | 98.95 | 100.15 | 98.2 | 100.14 | 100.14 | 1.596e+6 |
| 2025-07-25 | ATI | 93.78 | 95.17 | 93.31 | 94.99 | 94.99 | 858,200 |