Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
79201–79250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | EME | 729.2 | 751.7 | 729.09 | 747.42 | 747.42 | 690,122 |
| 2025-10-24 | FITB | 41.56 | 42.28 | 41.56 | 41.89 | 41.89 | 6.365e+6 |
| 2025-10-24 | FIX | 953.54 | 1,001.11 | 948.55 | 980.16 | 980.16 | 1.052e+6 |
| 2025-10-24 | FLR | 48.47 | 49.27 | 48.39 | 48.95 | 48.95 | 2.754e+6 |
| 2025-10-24 | FMC | 30.17 | 30.49 | 29.96 | 30.12 | 30.12 | 1.557e+6 |
| 2025-10-24 | FOSL | 2.31 | 2.42 | 2.28 | 2.3 | 2.3 | 578,181 |
| 2025-10-24 | FOXA | 58.86 | 59.76 | 58.67 | 59.09 | 59.09 | 2.944e+6 |
| 2025-10-24 | FSLR | 239.68 | 244 | 234 | 241.41 | 241.41 | 2.596e+6 |
| 2025-10-24 | FTI | 40.9 | 40.91 | 38.96 | 39.39 | 39.39 | 6.247e+6 |
| 2025-10-24 | FTNT | 85.77 | 85.86 | 84.98 | 85.56 | 85.56 | 3.368e+6 |
| 2025-10-24 | GD | 353.91 | 357.38 | 340.54 | 347.73 | 347.73 | 2.098e+6 |
| 2025-10-24 | GE | 308.39 | 309.49 | 302.78 | 303.08 | 303.08 | 3.587e+6 |
| 2025-10-24 | GEHC | 77.52 | 78.27 | 77.08 | 78.08 | 78.08 | 2.600e+6 |
| 2025-10-24 | GEV | 606.19 | 612.99 | 583.4 | 583.61 | 583.61 | 3.694e+6 |
| 2025-10-24 | GIS | 46.42 | 46.6 | 45.83 | 45.97 | 45.97 | 5.086e+6 |
| 2025-10-24 | GL | 134.73 | 134.9 | 132.72 | 133.05 | 133.05 | 688,329 |
| 2025-10-24 | GLW | 86.54 | 87.3 | 85.99 | 86.95 | 86.95 | 7.285e+6 |
| 2025-10-24 | GME | 23.45 | 23.6 | 23.22 | 23.3 | 23.3 | 5.771e+6 |
| 2025-10-24 | GNRC | 192.71 | 195.2 | 190.91 | 191.95 | 191.95 | 816,187 |
| 2025-10-24 | GNW | 8.62 | 8.63 | 8.54 | 8.56 | 8.56 | 3.171e+6 |
| 2025-10-24 | GPC | 131.66 | 131.73 | 128.64 | 128.72 | 128.72 | 1.294e+6 |
| 2025-10-24 | GS | 752.13 | 776.64 | 748.32 | 775.92 | 775.92 | 2.506e+6 |
| 2025-10-24 | GWW | 962.2 | 972.09 | 958.5 | 962.35 | 962.35 | 303,245 |
| 2025-10-24 | HAS | 77.4 | 78.76 | 74.88 | 75.47 | 75.47 | 4.427e+6 |
| 2025-10-24 | HBAN | 15.77 | 15.87 | 15.67 | 15.77 | 15.77 | 1.535e+7 |
| 2025-10-24 | J | 160.93 | 167.07 | 156.23 | 158.29 | 158.29 | 3.084e+6 |
| 2025-10-24 | JBHT | 167.22 | 168.11 | 163.84 | 164.05 | 164.05 | 1.164e+6 |
| 2025-10-24 | JCI | 111.28 | 112.65 | 110.88 | 112.21 | 112.21 | 4.232e+6 |
| 2025-10-24 | JKHY | 155.69 | 155.74 | 153.86 | 154.75 | 154.75 | 601,000 |
| 2025-10-24 | JPM | 293.25 | 299.71 | 292.63 | 297.57 | 297.57 | 7.228e+6 |
| 2025-10-24 | KDP | 27.14 | 27.26 | 26.7 | 26.7 | 26.7 | 1.022e+7 |
| 2025-10-24 | KEYS | 170.67 | 171.14 | 169.38 | 169.47 | 169.47 | 666,608 |
| 2025-10-24 | KHC | 24.74 | 24.78 | 24.4 | 24.44 | 24.44 | 8.619e+6 |
| 2025-10-24 | KMB | 116.09 | 117.04 | 115.35 | 116.07 | 116.07 | 2.424e+6 |
| 2025-10-24 | KO | 68.95 | 69.09 | 68.69 | 68.75 | 68.75 | 1.569e+7 |
| 2025-10-24 | KR | 67.8 | 67.83 | 65.87 | 66.07 | 66.07 | 6.073e+6 |
| 2025-10-24 | KSS | 16.15 | 16.36 | 15.99 | 16.14 | 16.14 | 2.898e+6 |
| 2025-10-24 | L | 99.93 | 100.41 | 99.5 | 99.94 | 99.94 | 404,028 |
| 2025-10-24 | LDOS | 190.41 | 190.41 | 182.89 | 189.06 | 189.06 | 779,704 |
| 2025-10-24 | LEN | 128.59 | 128.96 | 126.33 | 126.33 | 126.33 | 3.268e+6 |
| 2025-10-24 | LHX | 293.43 | 294.05 | 290.34 | 290.97 | 290.97 | 803,890 |
| 2025-10-24 | LIN | 446.4 | 447.25 | 442.47 | 442.88 | 442.88 | 1.593e+6 |
| 2025-10-24 | LYV | 154 | 155.25 | 152.8 | 152.86 | 152.86 | 1.347e+6 |
| 2025-10-24 | MAA | 131.62 | 132.05 | 130.82 | 130.88 | 130.88 | 720,323 |
| 2025-10-24 | MAR | 269.7 | 271.61 | 268.14 | 269.63 | 269.63 | 1.078e+6 |
| 2025-10-24 | EMN | 62.03 | 62.09 | 61.05 | 61.16 | 61.16 | 1.260e+6 |
| 2025-10-24 | HOG | 27.37 | 27.83 | 27.15 | 27.68 | 27.68 | 1.262e+6 |
| 2025-10-24 | COIN | 335 | 356.88 | 333 | 354.46 | 354.46 | 1.389e+7 |
| 2025-10-24 | ATO | 174.26 | 174.69 | 173.23 | 173.96 | 173.96 | 627,246 |
| 2025-10-24 | HOLX | 73.91 | 74.11 | 73.87 | 73.99 | 73.99 | 5.163e+6 |