Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
82301–82350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-17 | KMB | 117.22 | 118.57 | 117 | 118.52 | 118.52 | 2.077e+6 |
| 2025-10-17 | KO | 67.06 | 67.55 | 66.86 | 67.49 | 67.49 | 1.554e+7 |
| 2025-10-17 | KR | 68.29 | 68.64 | 67.77 | 67.92 | 67.92 | 5.495e+6 |
| 2025-10-17 | KSS | 15.46 | 15.7 | 14.9 | 15.26 | 15.26 | 3.511e+6 |
| 2025-10-17 | L | 98.26 | 98.81 | 98.04 | 98.72 | 98.72 | 665,629 |
| 2025-10-17 | LDOS | 183.39 | 184.88 | 179.6 | 183.64 | 183.64 | 774,800 |
| 2025-10-17 | LEN | 121.82 | 124.72 | 121.26 | 124.6 | 124.6 | 4.500e+6 |
| 2025-10-17 | LHX | 282.04 | 282.93 | 280.12 | 281.71 | 281.71 | 887,316 |
| 2025-10-17 | LIN | 441.09 | 448.17 | 439.79 | 447.73 | 447.73 | 2.365e+6 |
| 2025-10-17 | LYV | 152.14 | 156.45 | 151.63 | 155.19 | 155.19 | 3.934e+6 |
| 2025-10-17 | MAA | 128.78 | 130.15 | 128.35 | 129.62 | 129.62 | 794,900 |
| 2025-10-17 | MAR | 257.38 | 261.43 | 257 | 259.22 | 259.22 | 1.646e+6 |
| 2025-10-17 | EMN | 58.82 | 59.92 | 58.75 | 59.77 | 59.77 | 1.236e+6 |
| 2025-10-17 | HOG | 26.11 | 26.38 | 25.96 | 26.24 | 26.24 | 808,800 |
| 2025-10-17 | COIN | 319.41 | 336.3 | 317.77 | 336.02 | 336.02 | 9.571e+6 |
| 2025-10-17 | ATO | 174.89 | 175.25 | 173.07 | 174.44 | 174.44 | 1.075e+6 |
| 2025-10-17 | HOLX | 68.6 | 70.17 | 68.6 | 69.85 | 69.85 | 2.872e+6 |
| 2025-10-17 | COO | 71.2 | 72.47 | 70.71 | 71.97 | 71.97 | 2.372e+6 |
| 2025-10-17 | LLY | 785.14 | 800.54 | 780.05 | 798.94 | 798.94 | 3.983e+6 |
| 2025-10-17 | HUM | 263.77 | 276.8 | 263.77 | 272.7 | 272.7 | 2.143e+6 |
| 2025-10-17 | ES | 69.54 | 70.19 | 69.17 | 70.18 | 70.18 | 2.844e+6 |
| 2025-10-17 | HPE | 22.07 | 22.98 | 21.96 | 22.67 | 22.67 | 6.569e+7 |
| 2025-10-17 | HWM | 189.54 | 191.05 | 187.16 | 189.38 | 189.38 | 1.523e+6 |
| 2025-10-17 | COST | 925.66 | 934.86 | 924.23 | 932.38 | 932.38 | 2.502e+6 |
| 2025-10-17 | CRWD | 478.02 | 486 | 475.42 | 484.65 | 484.65 | 1.927e+6 |
| 2025-10-17 | APD | 250.61 | 252.03 | 247.79 | 249.8 | 249.8 | 1.325e+6 |
| 2025-10-17 | IBKR | 66.54 | 68.86 | 65.06 | 66.08 | 66.08 | 9.231e+6 |
| 2025-10-17 | EXR | 148.25 | 149.04 | 146.9 | 148 | 148 | 1.191e+6 |
| 2025-10-17 | APTV | 82.92 | 83.88 | 82.14 | 82.76 | 82.76 | 1.815e+6 |
| 2025-10-17 | ETR | 94.57 | 94.8 | 93.67 | 94.06 | 94.06 | 2.332e+6 |
| 2025-10-17 | CNP | 39.11 | 39.24 | 38.81 | 38.99 | 38.99 | 3.477e+6 |
| 2025-10-17 | ARE | 72.88 | 73.72 | 72.05 | 72.75 | 72.75 | 1.230e+6 |
| 2025-10-17 | ENPH | 37.11 | 37.19 | 36.03 | 36.56 | 36.56 | 5.645e+6 |
| 2025-10-17 | IEX | 162.8 | 165.85 | 162.8 | 165.12 | 165.12 | 819,903 |
| 2025-10-17 | CNX | 31.75 | 32.15 | 31.66 | 31.99 | 31.99 | 1.471e+6 |
| 2025-10-17 | IT | 236.5 | 238.75 | 234 | 235.73 | 235.73 | 2.216e+6 |
| 2025-10-17 | EOG | 104.73 | 105.18 | 103.17 | 104.41 | 104.41 | 6.668e+6 |
| 2025-10-17 | HSIC | 62.05 | 63.42 | 62.05 | 62.98 | 62.98 | 1.399e+6 |
| 2025-10-17 | LW | 63.54 | 63.7 | 62.91 | 63.53 | 63.53 | 2.139e+6 |
| 2025-10-17 | FDS | 276.33 | 286.85 | 274.57 | 284.07 | 284.07 | 796,006 |
| 2025-10-17 | COF | 201.97 | 209.7 | 201.97 | 208.85 | 208.85 | 4.622e+6 |
| 2025-10-17 | FDX | 234.75 | 237.71 | 233.91 | 235.63 | 235.63 | 1.592e+6 |
| 2025-10-17 | EXC | 46.73 | 47.25 | 46.55 | 46.96 | 46.96 | 7.554e+6 |
| 2025-10-17 | CMG | 41.67 | 42.3 | 41.49 | 41.86 | 41.86 | 9.933e+6 |
| 2025-10-17 | FE | 45.63 | 45.78 | 45.43 | 45.6 | 45.6 | 4.006e+6 |
| 2025-10-17 | CMI | 413.9 | 418.14 | 401.45 | 407.4 | 407.4 | 1.742e+6 |
| 2025-10-17 | IP | 45.47 | 45.67 | 44.58 | 44.9 | 44.9 | 4.808e+6 |
| 2025-10-17 | LRCX | 141.86 | 142.25 | 139.42 | 141.11 | 141.11 | 6.390e+6 |
| 2025-10-17 | COP | 84.83 | 85.38 | 84.05 | 84.39 | 84.39 | 5.775e+6 |
| 2025-10-17 | CMS | 73.2 | 73.3 | 72.53 | 73.1 | 73.1 | 1.806e+6 |