Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
86551–86600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-08 | JBHT | 139.14 | 145.92 | 137.95 | 145.6 | 145.6 | 1.448e+6 |
| 2025-10-08 | JCI | 107.88 | 109.2 | 106.31 | 107.73 | 107.73 | 3.893e+6 |
| 2025-10-08 | JKHY | 148.51 | 149.79 | 147.19 | 148.39 | 148.39 | 1.006e+6 |
| 2025-10-08 | JPM | 305.27 | 305.83 | 300.65 | 301.13 | 301.13 | 6.490e+6 |
| 2025-10-08 | KDP | 24.86 | 25.17 | 24.69 | 25.15 | 25.15 | 1.303e+7 |
| 2025-10-08 | KEYS | 170.49 | 172.99 | 169.91 | 172.18 | 172.18 | 905,000 |
| 2025-10-08 | KHC | 24.49 | 24.56 | 24.15 | 24.28 | 24.28 | 1.175e+7 |
| 2025-10-08 | KMB | 119.24 | 119.24 | 116.66 | 116.75 | 116.75 | 1.803e+6 |
| 2025-10-08 | KO | 65.75 | 65.95 | 65.15 | 65.21 | 65.21 | 1.261e+7 |
| 2025-10-08 | KR | 66.16 | 67.2 | 65.97 | 67.07 | 67.07 | 7.287e+6 |
| 2025-10-08 | KSS | 15.64 | 15.83 | 15.37 | 15.49 | 15.49 | 3.141e+6 |
| 2025-10-08 | L | 103.09 | 103.36 | 102.44 | 102.94 | 102.94 | 415,020 |
| 2025-10-08 | LDOS | 197.06 | 197.62 | 194.71 | 197.29 | 197.29 | 779,849 |
| 2025-10-08 | LEN | 120.93 | 120.93 | 117.26 | 118.45 | 118.45 | 4.469e+6 |
| 2025-10-08 | LHX | 300.7 | 304.5 | 299.66 | 304.43 | 304.43 | 1.097e+6 |
| 2025-10-08 | LIN | 467.02 | 468.39 | 464.26 | 464.56 | 464.56 | 1.209e+6 |
| 2025-10-08 | LYV | 151.18 | 152.89 | 149.02 | 149.95 | 149.95 | 6.429e+6 |
| 2025-10-08 | MAA | 130.85 | 131.93 | 130.35 | 131.2 | 131.2 | 757,511 |
| 2025-10-08 | MAR | 266.22 | 267.8 | 262.67 | 266.31 | 266.31 | 1.420e+6 |
| 2025-10-08 | EMN | 61.02 | 61.24 | 60.25 | 60.81 | 60.81 | 981,070 |
| 2025-10-08 | HOG | 26.49 | 26.59 | 26.16 | 26.43 | 26.43 | 1.012e+6 |
| 2025-10-08 | COIN | 378.62 | 390.49 | 375.64 | 387.27 | 387.27 | 7.123e+6 |
| 2025-10-08 | ATO | 173.6 | 174.14 | 171.28 | 173.78 | 173.78 | 740,398 |
| 2025-10-08 | HOLX | 67.62 | 68.38 | 67.15 | 68.34 | 68.34 | 1.117e+6 |
| 2025-10-08 | COO | 69.05 | 70.53 | 68.55 | 70.26 | 70.26 | 1.771e+6 |
| 2025-10-08 | LLY | 845.89 | 851.86 | 840.9 | 841.63 | 841.63 | 2.181e+6 |
| 2025-10-08 | HUM | 293.18 | 300.24 | 290.96 | 295.53 | 295.53 | 1.551e+6 |
| 2025-10-08 | ES | 70.73 | 72.02 | 70.26 | 71.08 | 71.08 | 2.917e+6 |
| 2025-10-08 | HPE | 24.55 | 26.11 | 24.54 | 25.75 | 25.75 | 2.903e+7 |
| 2025-10-08 | HWM | 192.24 | 193.52 | 189.95 | 191.34 | 191.34 | 1.266e+6 |
| 2025-10-08 | IQV | 200 | 201.8 | 197.62 | 200.6 | 200.6 | 1.074e+6 |
| 2025-10-08 | CHRW | 131.58 | 133.81 | 129.59 | 133.05 | 133.05 | 1.560e+6 |
| 2025-10-08 | DE | 459.44 | 463.66 | 452.69 | 457.82 | 457.82 | 915,561 |
| 2025-10-08 | LKQ | 29.04 | 29.25 | 28.7 | 28.78 | 28.78 | 1.450e+6 |
| 2025-10-08 | HIG | 133.47 | 133.83 | 131.72 | 131.86 | 131.86 | 1.070e+6 |
| 2025-10-08 | CTRA | 24.2 | 24.2 | 23.38 | 23.85 | 23.85 | 1.816e+7 |
| 2025-10-08 | K | 82.33 | 82.38 | 82.2 | 82.3 | 82.3 | 2.036e+6 |
| 2025-10-08 | BIO | 294.81 | 304.91 | 294.81 | 302.83 | 302.83 | 217,300 |
| 2025-10-08 | HAL | 23.96 | 24.03 | 23.48 | 23.65 | 23.65 | 1.003e+7 |
| 2025-10-08 | CTVA | 64.86 | 65.12 | 62.49 | 62.8 | 62.8 | 6.076e+6 |
| 2025-10-08 | CHD | 88.93 | 89.75 | 87.83 | 88.05 | 88.05 | 1.621e+6 |
| 2025-10-08 | GEN | 26.91 | 27.16 | 26.78 | 26.83 | 26.83 | 2.332e+6 |
| 2025-10-08 | KMI | 27.01 | 27.35 | 26.79 | 27.3 | 27.3 | 1.650e+7 |
| 2025-10-08 | INFO | 23.96 | 23.96 | 23.94 | 23.94 | 23.94 | 6,200 |
| 2025-10-08 | MAS | 67.66 | 68.03 | 66.99 | 67.85 | 67.85 | 1.269e+6 |
| 2025-10-08 | GT | 7.41 | 7.49 | 7.32 | 7.34 | 7.34 | 7.212e+6 |
| 2025-10-08 | CL | 77.46 | 77.94 | 76.37 | 76.54 | 76.54 | 5.929e+6 |
| 2025-10-08 | LULU | 173.45 | 176.34 | 171.88 | 174.82 | 174.82 | 4.952e+6 |
| 2025-10-08 | EXE | 107.95 | 108.16 | 105.45 | 106.93 | 106.93 | 2.385e+6 |
| 2025-10-08 | IFF | 60.76 | 60.92 | 59.98 | 60.57 | 60.57 | 1.784e+6 |