Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81051–81100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-21 | KEYS | 164.4 | 168.6 | 164.4 | 167.34 | 167.34 | 732,526 |
| 2025-10-21 | KHC | 24.98 | 25.03 | 24.72 | 24.76 | 24.76 | 1.259e+7 |
| 2025-10-21 | KMB | 117.89 | 118.12 | 117.06 | 117.16 | 117.16 | 1.876e+6 |
| 2025-10-21 | KO | 69.6 | 70.41 | 69.26 | 70.24 | 70.24 | 3.365e+7 |
| 2025-10-21 | KR | 67.69 | 67.69 | 66.42 | 66.56 | 66.56 | 5.955e+6 |
| 2025-10-21 | KSS | 15.9 | 16.66 | 15.77 | 16.15 | 16.15 | 3.753e+6 |
| 2025-10-21 | L | 99.15 | 99.77 | 98.94 | 99.33 | 99.33 | 485,800 |
| 2025-10-21 | LDOS | 189.9 | 192.8 | 189.59 | 192.24 | 192.24 | 855,621 |
| 2025-10-21 | LEN | 122.38 | 128.33 | 121.12 | 127 | 127 | 4.171e+6 |
| 2025-10-21 | LHX | 288.19 | 291.59 | 286.36 | 290.08 | 290.08 | 982,382 |
| 2025-10-21 | LIN | 447.4 | 449.28 | 445.24 | 446.93 | 446.93 | 1.766e+6 |
| 2025-10-21 | LYV | 156.71 | 158.39 | 156.69 | 157.24 | 157.24 | 1.218e+6 |
| 2025-10-21 | MAA | 130.12 | 131.17 | 129.11 | 130.31 | 130.31 | 1.005e+6 |
| 2025-10-21 | MAR | 261.37 | 267.9 | 260.41 | 266.76 | 266.76 | 1.529e+6 |
| 2025-10-21 | EMN | 59.85 | 61.02 | 59.5 | 60.62 | 60.62 | 1.481e+6 |
| 2025-10-21 | HOG | 26.27 | 26.89 | 26.13 | 26.79 | 26.79 | 1.602e+6 |
| 2025-10-21 | COIN | 342.28 | 344.79 | 335.5 | 338.62 | 338.62 | 6.031e+6 |
| 2025-10-21 | ATO | 176.22 | 176.49 | 174.47 | 175.06 | 175.06 | 692,300 |
| 2025-10-21 | HOLX | 74.63 | 74.71 | 73.96 | 73.98 | 73.98 | 2.235e+7 |
| 2025-10-21 | COO | 74.67 | 75.64 | 74.42 | 75 | 75 | 2.595e+6 |
| 2025-10-21 | LLY | 803.02 | 809.06 | 794.84 | 795.7 | 795.7 | 2.100e+6 |
| 2025-10-21 | INFO | 23.9 | 23.94 | 23.9 | 23.94 | 23.94 | 400 |
| 2025-10-21 | DLR | 169.92 | 169.95 | 166.25 | 169.12 | 169.12 | 1.391e+6 |
| 2025-10-21 | HRB | 49.91 | 51.11 | 49.39 | 50.74 | 50.74 | 729,628 |
| 2025-10-21 | ALL | 193.39 | 193.39 | 191.81 | 191.86 | 191.86 | 1.241e+6 |
| 2025-10-21 | IQV | 214.64 | 219.93 | 212.5 | 218.67 | 218.67 | 2.708e+6 |
| 2025-10-21 | BEN | 21.81 | 22.15 | 21.81 | 22.02 | 22.02 | 2.139e+6 |
| 2025-10-21 | LYB | 43.84 | 44.16 | 43.24 | 43.42 | 43.42 | 4.764e+6 |
| 2025-10-21 | DE | 458.18 | 463.82 | 455.84 | 456.9 | 456.9 | 953,986 |
| 2025-10-21 | HIG | 122.67 | 124.13 | 122.08 | 124.02 | 124.02 | 1.841e+6 |
| 2025-10-21 | LITE | 161 | 165.76 | 157.5 | 162.95 | 162.95 | 2.417e+6 |
| 2025-10-21 | CTRA | 23.06 | 23.23 | 22.87 | 22.95 | 22.95 | 5.625e+6 |
| 2025-10-21 | EIX | 56.49 | 57.27 | 56.11 | 56.83 | 56.83 | 2.194e+6 |
| 2025-10-21 | BMY | 42.65 | 43.61 | 42.4 | 43.57 | 43.57 | 1.647e+7 |
| 2025-10-21 | K | 82.47 | 82.47 | 82.32 | 82.4 | 82.4 | 1.361e+6 |
| 2025-10-21 | LII | 531.77 | 550.59 | 529.34 | 545.94 | 545.94 | 784,859 |
| 2025-10-21 | APP | 567.69 | 568 | 547.13 | 552.64 | 552.64 | 4.200e+6 |
| 2025-10-21 | CRM | 253.46 | 266.03 | 252.96 | 262.33 | 262.33 | 1.335e+7 |
| 2025-10-21 | EQR | 61.19 | 62.04 | 60.95 | 61.39 | 61.39 | 2.336e+6 |
| 2025-10-21 | KIM | 21.51 | 21.82 | 21.39 | 21.69 | 21.69 | 5.407e+6 |
| 2025-10-21 | CRL | 185 | 190.41 | 184.99 | 188.26 | 188.26 | 1.049e+6 |
| 2025-10-21 | CL | 77.86 | 78.08 | 77.26 | 77.66 | 77.66 | 4.447e+6 |
| 2025-10-21 | MAS | 67.24 | 69.53 | 67.05 | 69.2 | 69.2 | 1.438e+6 |
| 2025-10-21 | GILD | 121.76 | 123.08 | 120.43 | 122.56 | 122.56 | 5.559e+6 |
| 2025-10-21 | CPRT | 44.83 | 45.89 | 44.65 | 45.76 | 45.76 | 5.364e+6 |
| 2025-10-21 | LNT | 67.02 | 67.37 | 66.24 | 66.66 | 66.66 | 1.766e+6 |
| 2025-10-21 | KVUE | 14.55 | 14.7 | 14.27 | 14.39 | 14.39 | 2.559e+7 |
| 2025-10-21 | GPN | 86.43 | 87.66 | 85.95 | 87.1 | 87.1 | 1.282e+6 |
| 2025-10-21 | EA | 200.13 | 200.33 | 199.76 | 200.17 | 200.17 | 2.620e+6 |
| 2025-10-21 | FRT | 97.7 | 98.57 | 97.37 | 98.08 | 98.08 | 581,429 |