Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85901–85950 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | CLX | 115.6 | 116.15 | 115.28 | 116 | 116 | 1.148e+6 |
| 2025-10-09 | CMA | 79.44 | 80.39 | 79.06 | 79.57 | 79.57 | 4.459e+6 |
| 2025-10-09 | DOV | 164.56 | 164.6 | 161.22 | 161.47 | 161.47 | 831,239 |
| 2025-10-09 | DPZ | 411.81 | 412.03 | 401.45 | 401.67 | 401.67 | 883,000 |
| 2025-10-09 | DTE | 140.05 | 140.06 | 137.55 | 137.74 | 137.74 | 901,300 |
| 2025-10-09 | DVA | 128.59 | 128.89 | 126.31 | 126.38 | 126.38 | 686,700 |
| 2025-10-09 | DVN | 34.84 | 35.33 | 33.89 | 33.95 | 33.95 | 6.873e+6 |
| 2025-10-09 | DXCM | 67.56 | 69 | 67.24 | 68.08 | 68.08 | 3.345e+6 |
| 2025-10-09 | EBAY | 91.59 | 91.62 | 89.25 | 89.52 | 89.52 | 3.795e+6 |
| 2025-10-09 | ECL | 279.32 | 279.74 | 270.51 | 271.05 | 271.05 | 1.139e+6 |
| 2025-10-09 | ED | 98.82 | 99.8 | 98.33 | 98.36 | 98.36 | 1.816e+6 |
| 2025-10-09 | EG | 357.13 | 357.53 | 344.99 | 347.37 | 347.37 | 372,035 |
| 2025-10-09 | ELV | 359.83 | 360.78 | 354.1 | 354.12 | 354.12 | 1.292e+6 |
| 2025-10-09 | EMC | 31.56 | 31.56 | 31.26 | 31.33 | 31.33 | 7,300 |
| 2025-10-09 | EME | 693.98 | 696.48 | 677.68 | 679.83 | 679.83 | 415,042 |
| 2025-10-09 | FITB | 42.8 | 43.44 | 42.71 | 43.03 | 43.03 | 1.291e+7 |
| 2025-10-09 | FIX | 843.32 | 845.59 | 820.29 | 833.42 | 833.42 | 240,653 |
| 2025-10-09 | FMC | 30.51 | 30.85 | 29.52 | 29.56 | 29.56 | 2.793e+6 |
| 2025-10-09 | FOSL | 2.44 | 2.46 | 2.36 | 2.45 | 2.45 | 310,558 |
| 2025-10-09 | FOXA | 59.86 | 59.98 | 58.5 | 58.58 | 58.58 | 2.517e+6 |
| 2025-10-09 | FSLR | 231.17 | 237.2 | 228.9 | 234.3 | 234.3 | 1.518e+6 |
| 2025-10-09 | FTI | 37.82 | 38.1 | 36.48 | 36.81 | 36.81 | 3.376e+6 |
| 2025-10-09 | FTNT | 85.7 | 86.52 | 84.15 | 86.19 | 86.19 | 3.927e+6 |
| 2025-10-09 | GD | 341.77 | 342.8 | 337.78 | 338.31 | 338.31 | 798,406 |
| 2025-10-09 | GE | 301.92 | 303.21 | 295.33 | 298.57 | 298.57 | 4.293e+6 |
| 2025-10-09 | GEHC | 74.78 | 75.19 | 73.69 | 74.12 | 74.12 | 1.825e+6 |
| 2025-10-09 | GEV | 627.9 | 636.03 | 620.02 | 633.16 | 633.16 | 2.414e+6 |
| 2025-10-09 | GIS | 47.85 | 47.85 | 47.02 | 47.13 | 47.13 | 4.473e+6 |
| 2025-10-09 | GL | 136.26 | 137.4 | 134.98 | 135.87 | 135.87 | 702,500 |
| 2025-10-09 | GLW | 86.69 | 87.29 | 85.68 | 86.73 | 86.73 | 4.537e+6 |
| 2025-10-09 | GME | 24.58 | 24.74 | 23.86 | 24.07 | 24.07 | 1.182e+7 |
| 2025-10-09 | GNRC | 169.69 | 171.97 | 168.15 | 171.92 | 171.92 | 887,343 |
| 2025-10-09 | GNW | 8.84 | 8.84 | 8.65 | 8.68 | 8.68 | 3.966e+6 |
| 2025-10-09 | GPC | 130.53 | 130.8 | 128.12 | 129.3 | 129.3 | 1.029e+6 |
| 2025-10-09 | GS | 770.94 | 774.96 | 763.52 | 772.04 | 772.04 | 1.575e+6 |
| 2025-10-09 | GWW | 966.3 | 967.18 | 951.81 | 962.47 | 962.47 | 230,800 |
| 2025-10-09 | HAS | 74.53 | 74.68 | 72.85 | 73.44 | 73.44 | 895,021 |
| 2025-10-09 | HBAN | 16.13 | 16.21 | 16 | 16.04 | 16.04 | 3.415e+7 |
| 2025-10-09 | J | 156.22 | 156.61 | 153.35 | 154.18 | 154.18 | 1.020e+6 |
| 2025-10-09 | JBHT | 146.57 | 147.68 | 141.58 | 141.7 | 141.7 | 1.791e+6 |
| 2025-10-09 | JCI | 108.27 | 109.3 | 106.12 | 107.07 | 107.07 | 3.626e+6 |
| 2025-10-09 | JKHY | 148.66 | 148.66 | 146.95 | 148.28 | 148.28 | 718,000 |
| 2025-10-09 | JPM | 302.13 | 305.1 | 300.49 | 302.61 | 302.61 | 7.060e+6 |
| 2025-10-09 | KDP | 25.24 | 25.58 | 25.06 | 25.42 | 25.42 | 1.942e+7 |
| 2025-10-09 | KEYS | 172.71 | 172.95 | 170 | 171.1 | 171.1 | 673,672 |
| 2025-10-09 | KHC | 24.25 | 24.31 | 24.06 | 24.24 | 24.24 | 1.110e+7 |
| 2025-10-09 | KMB | 116.74 | 117.39 | 116.48 | 116.67 | 116.67 | 1.852e+6 |
| 2025-10-09 | KO | 65.37 | 65.87 | 65.2 | 65.45 | 65.45 | 1.271e+7 |
| 2025-10-09 | KR | 67.41 | 67.72 | 66.1 | 66.52 | 66.52 | 5.810e+6 |
| 2025-10-09 | KSS | 15.41 | 15.44 | 14.77 | 15.04 | 15.04 | 4.712e+6 |