Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
80401–80450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | ECL | 276.07 | 276.78 | 273.61 | 274.49 | 274.49 | 1.960e+6 |
| 2025-10-22 | ED | 99.04 | 100.6 | 98.43 | 99.47 | 99.47 | 1.509e+6 |
| 2025-10-22 | EFX | 226.39 | 233.61 | 226.15 | 228.7 | 228.7 | 1.359e+6 |
| 2025-10-22 | EG | 344.92 | 349.16 | 342.64 | 344.06 | 344.06 | 231,749 |
| 2025-10-22 | ELV | 343.09 | 344.36 | 334.12 | 341.34 | 341.34 | 3.057e+6 |
| 2025-10-22 | EMC | 31.14 | 31.14 | 30.8 | 30.9 | 30.9 | 6,200 |
| 2025-10-22 | EME | 694.26 | 699.52 | 645.84 | 662.2 | 662.2 | 569,201 |
| 2025-10-22 | FITB | 41.26 | 41.71 | 40.86 | 40.97 | 40.97 | 7.022e+6 |
| 2025-10-22 | FIX | 837.96 | 846.38 | 769.29 | 789.51 | 789.51 | 685,169 |
| 2025-10-22 | FMC | 29.3 | 29.81 | 29.2 | 29.34 | 29.34 | 1.644e+6 |
| 2025-10-22 | FOSL | 2.46 | 2.52 | 2.33 | 2.33 | 2.33 | 496,364 |
| 2025-10-22 | FOXA | 58.44 | 59.16 | 57.87 | 58.29 | 58.29 | 1.876e+6 |
| 2025-10-22 | FSLR | 227.19 | 231.55 | 216.63 | 223.36 | 223.36 | 2.380e+6 |
| 2025-10-22 | FTI | 36.89 | 37.73 | 36.57 | 37.41 | 37.41 | 5.848e+6 |
| 2025-10-22 | FTNT | 85 | 85.49 | 84.07 | 84.66 | 84.66 | 4.102e+6 |
| 2025-10-22 | GD | 338.27 | 339.3 | 335.15 | 335.3 | 335.3 | 1.172e+6 |
| 2025-10-22 | GE | 306.8 | 308.2 | 294.04 | 297.12 | 297.12 | 5.212e+6 |
| 2025-10-22 | GEHC | 75.92 | 77.04 | 75.6 | 76.04 | 76.04 | 2.548e+6 |
| 2025-10-22 | GEV | 606.19 | 608.73 | 532.01 | 575.23 | 575.23 | 1.033e+7 |
| 2025-10-22 | GIS | 47.04 | 48.2 | 46.89 | 47.69 | 47.69 | 5.553e+6 |
| 2025-10-22 | GL | 135.52 | 136.01 | 133.04 | 135.05 | 135.05 | 681,879 |
| 2025-10-22 | GLW | 85.62 | 86.88 | 82.65 | 83.7 | 83.7 | 8.440e+6 |
| 2025-10-22 | GME | 22.69 | 23.33 | 22.24 | 22.49 | 22.49 | 1.101e+7 |
| 2025-10-22 | GNRC | 193 | 193.63 | 180.32 | 183.09 | 183.09 | 1.073e+6 |
| 2025-10-22 | GNW | 8.65 | 8.76 | 8.31 | 8.43 | 8.43 | 7.475e+6 |
| 2025-10-22 | GPC | 132.24 | 132.46 | 130.44 | 130.62 | 130.62 | 1.347e+6 |
| 2025-10-22 | GS | 752.89 | 752.89 | 735.57 | 737.04 | 737.04 | 2.141e+6 |
| 2025-10-22 | GWW | 967.8 | 972.35 | 959.89 | 961.94 | 961.94 | 199,400 |
| 2025-10-22 | HAS | 73.03 | 74.62 | 72.65 | 73.95 | 73.95 | 2.166e+6 |
| 2025-10-22 | HBAN | 15.6 | 15.71 | 15.5 | 15.57 | 15.57 | 2.590e+7 |
| 2025-10-22 | J | 162.25 | 162.94 | 156.11 | 156.42 | 156.42 | 1.451e+6 |
| 2025-10-22 | JBHT | 168.02 | 169.2 | 166.27 | 167.44 | 167.44 | 1.711e+6 |
| 2025-10-22 | JCI | 111.28 | 111.45 | 107.14 | 107.84 | 107.84 | 3.933e+6 |
| 2025-10-22 | JKHY | 155.29 | 157.89 | 154.8 | 155.91 | 155.91 | 1.020e+6 |
| 2025-10-22 | JPM | 294.93 | 295.21 | 287.76 | 291.3 | 291.3 | 8.054e+6 |
| 2025-10-22 | KDP | 27.26 | 27.63 | 26.91 | 26.93 | 26.93 | 1.583e+7 |
| 2025-10-22 | KEYS | 166.43 | 168.2 | 163.32 | 164.69 | 164.69 | 998,205 |
| 2025-10-22 | KHC | 24.72 | 25.12 | 24.62 | 24.82 | 24.82 | 8.860e+6 |
| 2025-10-22 | KMB | 117.23 | 119.06 | 116.67 | 117.32 | 117.32 | 1.924e+6 |
| 2025-10-22 | KO | 70.37 | 70.62 | 69.53 | 69.83 | 69.83 | 1.829e+7 |
| 2025-10-22 | KR | 66.74 | 67.8 | 66.01 | 67.54 | 67.54 | 6.626e+6 |
| 2025-10-22 | KSS | 16.11 | 16.49 | 15.94 | 16.42 | 16.42 | 3.534e+6 |
| 2025-10-22 | L | 99.56 | 100.14 | 99.13 | 99.9 | 99.9 | 749,300 |
| 2025-10-22 | LDOS | 191.71 | 192.49 | 187.11 | 187.58 | 187.58 | 832,100 |
| 2025-10-22 | LEN | 126.28 | 128.24 | 125.35 | 125.91 | 125.91 | 2.664e+6 |
| 2025-10-22 | LHX | 290.07 | 291.27 | 286.52 | 286.77 | 286.77 | 1.099e+6 |
| 2025-10-22 | LIN | 447.18 | 451.89 | 444.62 | 446.77 | 446.77 | 1.857e+6 |
| 2025-10-22 | LYV | 159.19 | 159.19 | 154.78 | 156.15 | 156.15 | 1.850e+6 |
| 2025-10-22 | MAA | 131.01 | 132.28 | 129.78 | 131.24 | 131.24 | 832,703 |
| 2025-10-22 | MAR | 266.34 | 275.08 | 266.34 | 270.38 | 270.38 | 1.548e+6 |