Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
60151–60200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-12-09 | JCI | 113.46 | 115.77 | 113.32 | 115.02 | 115.02 | 4.534e+6 |
| 2025-12-09 | JKHY | 179.96 | 181.47 | 179.38 | 179.52 | 179.52 | 643,127 |
| 2025-12-09 | JPM | 311.94 | 315.76 | 297.15 | 297.64 | 297.64 | 1.805e+7 |
| 2025-12-09 | KEYS | 208.96 | 212.36 | 208.94 | 210.46 | 210.46 | 1.013e+6 |
| 2025-12-09 | KHC | 24.15 | 24.25 | 23.67 | 23.83 | 23.83 | 1.010e+7 |
| 2025-12-09 | KLAC | 1,212.61 | 1,230.43 | 1,208.52 | 1,222.46 | 1,222.46 | 782,741 |
| 2025-12-09 | KMB | 100.79 | 101.69 | 100.47 | 101.63 | 101.63 | 4.269e+6 |
| 2025-12-09 | KO | 69.89 | 70.15 | 69.35 | 69.61 | 69.61 | 1.301e+7 |
| 2025-12-09 | KR | 62.53 | 62.9 | 61.69 | 62.26 | 62.26 | 5.670e+6 |
| 2025-12-09 | KSS | 22.07 | 23.16 | 21.98 | 23.06 | 23.06 | 3.368e+6 |
| 2025-12-09 | L | 101.52 | 102.87 | 101.52 | 102.5 | 102.5 | 1.044e+6 |
| 2025-12-09 | LDOS | 184.73 | 186.09 | 183.8 | 184.07 | 184.07 | 872,955 |
| 2025-12-09 | LEG | 10.78 | 11.05 | 10.76 | 10.96 | 10.96 | 2.250e+6 |
| 2025-12-09 | LHX | 281.14 | 284.21 | 276.23 | 276.41 | 276.41 | 1.010e+6 |
| 2025-12-09 | LIN | 389.9 | 395.5 | 388.79 | 389.07 | 389.07 | 3.575e+6 |
| 2025-12-09 | LYV | 137.82 | 140.5 | 137.19 | 139.07 | 139.07 | 2.354e+6 |
| 2025-12-09 | MA | 536.98 | 540.16 | 534.2 | 535.82 | 535.82 | 1.966e+6 |
| 2025-12-09 | MAA | 128.66 | 129.66 | 127.42 | 127.48 | 127.48 | 1.192e+6 |
| 2025-12-09 | MAR | 286.29 | 286.56 | 282 | 282.74 | 282.74 | 2.036e+6 |
| 2025-12-09 | EMN | 58.81 | 60.47 | 58.72 | 59.71 | 59.71 | 2.096e+6 |
| 2025-12-09 | HOG | 22.04 | 22.49 | 21.59 | 21.64 | 21.64 | 3.345e+6 |
| 2025-12-09 | ATO | 167.31 | 168.14 | 164.97 | 165.36 | 165.36 | 972,536 |
| 2025-12-09 | HOLX | 74.85 | 75.01 | 74.81 | 74.89 | 74.89 | 1.874e+6 |
| 2025-12-09 | HON | 189.19 | 190.69 | 187.89 | 188.2 | 188.2 | 2.772e+6 |
| 2025-12-09 | LNC | 42 | 42.81 | 41.7 | 42.13 | 42.13 | 1.591e+6 |
| 2025-12-09 | ESS | 248.24 | 250.36 | 245.66 | 247.05 | 247.05 | 486,324 |
| 2025-12-09 | LITE | 342.72 | 362.43 | 335.51 | 360.33 | 360.33 | 4.494e+6 |
| 2025-12-09 | LLY | 999.45 | 1,008.58 | 975.87 | 978.9 | 978.9 | 2.570e+6 |
| 2025-12-09 | HUM | 253.51 | 256.47 | 247.72 | 248.28 | 248.28 | 970,700 |
| 2025-12-09 | ES | 65.11 | 66.12 | 64.99 | 65.6 | 65.6 | 3.521e+6 |
| 2025-12-09 | HPE | 23.39 | 24.5 | 23.37 | 24.46 | 24.46 | 3.152e+7 |
| 2025-12-09 | HWM | 193.41 | 194.86 | 191.06 | 191.17 | 191.17 | 2.235e+6 |
| 2025-12-09 | COST | 884.35 | 886.52 | 879.03 | 885.94 | 885.94 | 1.900e+6 |
| 2025-12-09 | CRWD | 512.23 | 529.9 | 511.73 | 517.98 | 517.98 | 2.036e+6 |
| 2025-12-09 | APD | 233.33 | 236.96 | 226.96 | 227.66 | 227.66 | 3.330e+6 |
| 2025-12-09 | APTV | 76.38 | 77.48 | 76.29 | 76.35 | 76.35 | 1.617e+6 |
| 2025-12-09 | ETR | 92.12 | 93.12 | 92.1 | 92.12 | 92.12 | 2.973e+6 |
| 2025-12-09 | CNP | 37.83 | 38.06 | 37.48 | 37.51 | 37.51 | 4.144e+6 |
| 2025-12-09 | ARE | 43.55 | 44.53 | 43.49 | 43.93 | 43.93 | 3.143e+6 |
| 2025-12-09 | ENPH | 31 | 32.6 | 30.93 | 31.55 | 31.55 | 6.854e+6 |
| 2025-12-09 | IEX | 174.5 | 175.17 | 171.79 | 172.26 | 172.26 | 541,900 |
| 2025-12-09 | LUV | 37.27 | 38.37 | 37.23 | 37.82 | 37.82 | 8.837e+6 |
| 2025-12-09 | IT | 226.5 | 232.18 | 226.07 | 229.38 | 229.38 | 740,400 |
| 2025-12-09 | EOG | 108.13 | 109.33 | 107.42 | 107.53 | 107.53 | 3.083e+6 |
| 2025-12-09 | HSIC | 72.95 | 75.08 | 72.95 | 74.44 | 74.44 | 1.348e+6 |
| 2025-12-09 | ARES | 175.27 | 176.15 | 170.09 | 172.71 | 172.71 | 1.549e+7 |
| 2025-12-09 | LW | 58.45 | 58.73 | 56.03 | 57.24 | 57.24 | 1.352e+6 |
| 2025-12-09 | FDS | 285 | 288.95 | 284.76 | 286.08 | 286.08 | 816,900 |
| 2025-12-09 | COF | 228.73 | 233.08 | 226.79 | 228.95 | 228.95 | 4.142e+6 |
| 2025-12-09 | HPQ | 24.11 | 24.82 | 24.07 | 24.68 | 24.68 | 1.045e+7 |