Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85301–85350 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-10 | ELV | 356.19 | 357.59 | 348.08 | 349.28 | 349.28 | 1.769e+6 |
| 2025-10-10 | EMC | 30.92 | 30.92 | 30.16 | 30.43 | 30.43 | 45,300 |
| 2025-10-10 | EME | 686.96 | 696.88 | 662.68 | 662.76 | 662.76 | 423,666 |
| 2025-10-10 | FITB | 43.33 | 43.33 | 40.71 | 40.75 | 40.75 | 7.700e+6 |
| 2025-10-10 | FIX | 838.43 | 857.23 | 813.86 | 814.82 | 814.82 | 312,486 |
| 2025-10-10 | FMC | 29.68 | 29.83 | 28.49 | 28.77 | 28.77 | 2.279e+6 |
| 2025-10-10 | FOSL | 2.45 | 2.45 | 2.27 | 2.28 | 2.28 | 424,484 |
| 2025-10-10 | FOXA | 58.66 | 58.98 | 56.89 | 56.99 | 56.99 | 2.796e+6 |
| 2025-10-10 | FSLR | 232.9 | 234.42 | 224 | 225.91 | 225.91 | 2.181e+6 |
| 2025-10-10 | FTI | 36.85 | 37.04 | 35.49 | 35.7 | 35.7 | 3.461e+6 |
| 2025-10-10 | FTNT | 86.5 | 87.1 | 82.98 | 83.04 | 83.04 | 4.605e+6 |
| 2025-10-10 | GD | 337.9 | 339.03 | 329.91 | 330.05 | 330.05 | 927,300 |
| 2025-10-10 | GE | 298.22 | 299.22 | 290.73 | 290.73 | 290.73 | 3.380e+6 |
| 2025-10-10 | GEHC | 73.92 | 74.45 | 69.94 | 70.92 | 70.92 | 7.015e+6 |
| 2025-10-10 | GEV | 628.9 | 633.16 | 601.54 | 603.5 | 603.5 | 3.004e+6 |
| 2025-10-10 | GIS | 47.33 | 47.92 | 47.12 | 47.85 | 47.85 | 5.867e+6 |
| 2025-10-10 | GL | 136.16 | 137.05 | 134.83 | 135.42 | 135.42 | 530,902 |
| 2025-10-10 | GLW | 86.94 | 87.33 | 82.53 | 82.55 | 82.55 | 7.899e+6 |
| 2025-10-10 | GME | 24.08 | 24.2 | 23.28 | 23.3 | 23.3 | 9.744e+6 |
| 2025-10-10 | GNRC | 173.49 | 178.69 | 170.08 | 170.08 | 170.08 | 1.867e+6 |
| 2025-10-10 | GNW | 8.73 | 8.76 | 8.52 | 8.52 | 8.52 | 4.871e+6 |
| 2025-10-10 | GPC | 129.3 | 130.18 | 127.81 | 128.14 | 128.14 | 1.018e+6 |
| 2025-10-10 | GS | 775.17 | 783.62 | 756.24 | 756.6 | 756.6 | 2.458e+6 |
| 2025-10-10 | GWW | 970.58 | 974.18 | 939.24 | 941.63 | 941.63 | 253,600 |
| 2025-10-10 | HAS | 73.79 | 73.79 | 69.77 | 69.81 | 69.81 | 1.760e+6 |
| 2025-10-10 | HBAN | 16.07 | 16.09 | 15.29 | 15.31 | 15.31 | 3.262e+7 |
| 2025-10-10 | J | 154.81 | 155.33 | 149.62 | 149.9 | 149.9 | 808,400 |
| 2025-10-10 | JBHT | 142.86 | 143.71 | 135.58 | 136.21 | 136.21 | 1.579e+6 |
| 2025-10-10 | JCI | 107.72 | 108.64 | 104.73 | 104.87 | 104.87 | 3.141e+6 |
| 2025-10-10 | JKHY | 148.83 | 151.34 | 148.39 | 150.49 | 150.49 | 1.721e+6 |
| 2025-10-10 | JPM | 302.74 | 307.51 | 297.94 | 298.02 | 298.02 | 8.597e+6 |
| 2025-10-10 | KDP | 25.49 | 25.6 | 25.28 | 25.39 | 25.39 | 1.176e+7 |
| 2025-10-10 | KEYS | 168 | 169.52 | 158.79 | 159.49 | 159.49 | 1.678e+6 |
| 2025-10-10 | KHC | 24.28 | 24.48 | 24.18 | 24.34 | 24.34 | 9.753e+6 |
| 2025-10-10 | KMB | 117.3 | 117.81 | 116.49 | 116.69 | 116.69 | 1.855e+6 |
| 2025-10-10 | KO | 65.6 | 66.47 | 65.46 | 66.11 | 66.11 | 1.799e+7 |
| 2025-10-10 | KR | 66.66 | 67.55 | 65.59 | 66.73 | 66.73 | 6.000e+6 |
| 2025-10-10 | KSS | 15.14 | 15.15 | 13.71 | 13.77 | 13.77 | 7.773e+6 |
| 2025-10-10 | L | 102.58 | 102.59 | 100.64 | 100.75 | 100.75 | 1.050e+6 |
| 2025-10-10 | LDOS | 193.55 | 193.88 | 186.93 | 187.14 | 187.14 | 763,550 |
| 2025-10-10 | LEN | 121.81 | 122.51 | 116.77 | 117.62 | 117.62 | 6.316e+6 |
| 2025-10-10 | LHX | 296.49 | 297.22 | 289.92 | 290.12 | 290.12 | 1.341e+6 |
| 2025-10-10 | LIN | 454.86 | 459.8 | 449.75 | 450.64 | 450.64 | 2.039e+6 |
| 2025-10-10 | LYV | 152.43 | 154.55 | 151.48 | 152.96 | 152.96 | 2.116e+6 |
| 2025-10-10 | MAA | 130.66 | 130.78 | 128.71 | 129.94 | 129.94 | 510,618 |
| 2025-10-10 | MAR | 264.67 | 268.54 | 258.24 | 258.58 | 258.58 | 1.728e+6 |
| 2025-10-10 | EMN | 59.91 | 59.96 | 56.52 | 56.77 | 56.77 | 1.724e+6 |
| 2025-10-10 | HOG | 26.01 | 26.31 | 25.33 | 25.57 | 25.57 | 1.289e+6 |
| 2025-10-10 | COIN | 387.66 | 402.16 | 351.63 | 357.01 | 357.01 | 1.722e+7 |
| 2025-10-10 | ATO | 173.95 | 175.84 | 173.33 | 174.51 | 174.51 | 639,834 |