Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
81401–81450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-20 | J | 155.64 | 163.29 | 154.78 | 161.25 | 161.25 | 2.884e+6 |
| 2025-10-20 | JBHT | 165.35 | 166.8 | 163.58 | 164.42 | 164.42 | 1.604e+6 |
| 2025-10-20 | JCI | 109.15 | 109.92 | 108.66 | 109.89 | 109.89 | 3.116e+6 |
| 2025-10-20 | JKHY | 152.82 | 154.26 | 151.48 | 153.99 | 153.99 | 592,900 |
| 2025-10-20 | JPM | 295.65 | 300.79 | 295.31 | 299.47 | 299.47 | 6.895e+6 |
| 2025-10-20 | KDP | 27.52 | 27.69 | 27.26 | 27.28 | 27.28 | 1.105e+7 |
| 2025-10-20 | KEYS | 163.78 | 165.68 | 163.28 | 164.75 | 164.75 | 864,444 |
| 2025-10-20 | KHC | 24.76 | 25.05 | 24.72 | 24.89 | 24.89 | 1.008e+7 |
| 2025-10-20 | KMB | 118.6 | 118.96 | 117.72 | 117.8 | 117.8 | 1.548e+6 |
| 2025-10-20 | KO | 67.48 | 67.69 | 66.98 | 67.49 | 67.49 | 1.779e+7 |
| 2025-10-20 | KR | 67.93 | 68.33 | 67.18 | 68.08 | 68.08 | 4.219e+6 |
| 2025-10-20 | KSS | 15.44 | 16.17 | 15.24 | 15.93 | 15.93 | 5.406e+6 |
| 2025-10-20 | L | 99.03 | 99.45 | 98.16 | 99.09 | 99.09 | 568,200 |
| 2025-10-20 | LDOS | 185.4 | 190.39 | 184.23 | 189.59 | 189.59 | 536,689 |
| 2025-10-20 | LEN | 125.16 | 126.21 | 123.52 | 124.63 | 124.63 | 3.059e+6 |
| 2025-10-20 | LHX | 284.08 | 289.43 | 283.79 | 288.35 | 288.35 | 723,744 |
| 2025-10-20 | LIN | 449.19 | 452.05 | 446.56 | 448.4 | 448.4 | 1.896e+6 |
| 2025-10-20 | LYV | 155.43 | 158.18 | 155.43 | 156.77 | 156.77 | 1.872e+6 |
| 2025-10-20 | MAA | 129.82 | 130.8 | 129.2 | 129.81 | 129.81 | 761,228 |
| 2025-10-20 | MAR | 260.67 | 262.17 | 258.31 | 258.38 | 258.38 | 1.650e+6 |
| 2025-10-20 | EMN | 60.07 | 60.97 | 59.82 | 60.03 | 60.03 | 1.360e+6 |
| 2025-10-20 | HOG | 26.44 | 26.61 | 26.1 | 26.18 | 26.18 | 1.539e+6 |
| 2025-10-20 | COIN | 342.21 | 354.06 | 338.75 | 343.78 | 343.78 | 7.544e+6 |
| 2025-10-20 | ATO | 175.58 | 176.08 | 173.35 | 175.75 | 175.75 | 654,540 |
| 2025-10-20 | HOLX | 73.07 | 73.09 | 71.49 | 71.87 | 71.87 | 3.703e+6 |
| 2025-10-20 | COO | 76.02 | 76.22 | 73.48 | 74.99 | 74.99 | 4.089e+6 |
| 2025-10-20 | LLY | 801.7 | 805.49 | 795.89 | 805.04 | 805.04 | 2.280e+6 |
| 2025-10-20 | INFO | 23.82 | 23.96 | 23.82 | 23.93 | 23.93 | 17,402 |
| 2025-10-20 | LII | 523.47 | 535.18 | 523.04 | 531.78 | 531.78 | 430,000 |
| 2025-10-20 | DLR | 173.17 | 173.17 | 168.93 | 170.39 | 170.39 | 1.706e+6 |
| 2025-10-20 | HRB | 51.43 | 51.68 | 50 | 50.19 | 50.19 | 1.051e+6 |
| 2025-10-20 | ALL | 194.22 | 194.66 | 191.16 | 191.91 | 191.91 | 1.140e+6 |
| 2025-10-20 | IQV | 206.32 | 212.48 | 205.01 | 212.05 | 212.05 | 1.672e+6 |
| 2025-10-20 | M | 17.57 | 17.68 | 17.39 | 17.65 | 17.65 | 4.387e+6 |
| 2025-10-20 | DE | 454.7 | 460.94 | 452.99 | 459.5 | 459.5 | 814,027 |
| 2025-10-20 | JNJ | 191.26 | 192.23 | 190.11 | 191.48 | 191.48 | 8.035e+6 |
| 2025-10-20 | CPB | 29.99 | 30.15 | 29.78 | 30.03 | 30.03 | 3.715e+6 |
| 2025-10-20 | BSX | 99.7 | 101.02 | 99.59 | 100.53 | 100.53 | 9.310e+6 |
| 2025-10-20 | HIG | 123.92 | 124.21 | 122.32 | 122.78 | 122.78 | 1.482e+6 |
| 2025-10-20 | APP | 593.31 | 595.7 | 553 | 565.94 | 565.94 | 6.530e+6 |
| 2025-10-20 | EQR | 61.19 | 61.55 | 60.79 | 60.93 | 60.93 | 2.559e+6 |
| 2025-10-20 | MAS | 67.21 | 67.99 | 66.93 | 67.75 | 67.75 | 1.472e+6 |
| 2025-10-20 | CRL | 179.35 | 184.23 | 178.52 | 184.14 | 184.14 | 815,800 |
| 2025-10-20 | CL | 78.26 | 78.38 | 77.73 | 77.79 | 77.79 | 4.088e+6 |
| 2025-10-20 | GILD | 121.1 | 122.48 | 120.71 | 121.61 | 121.61 | 8.150e+6 |
| 2025-10-20 | ERIE | 314.02 | 314.4 | 310.07 | 312.97 | 312.97 | 106,325 |
| 2025-10-20 | EXE | 101.34 | 105.81 | 100.79 | 105.18 | 105.18 | 3.659e+6 |
| 2025-10-20 | APH | 126.07 | 127.44 | 125.21 | 127.17 | 127.17 | 5.275e+6 |
| 2025-10-20 | KVUE | 14.62 | 14.71 | 14.34 | 14.42 | 14.42 | 2.963e+7 |
| 2025-10-20 | EA | 200.17 | 200.33 | 200.02 | 200.21 | 200.21 | 2.323e+6 |