Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87151–87200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-07 | GL | 134.39 | 135.48 | 133.95 | 135.06 | 135.06 | 704,706 |
| 2025-10-07 | GLW | 85.03 | 85.78 | 83.38 | 84.62 | 84.62 | 6.733e+6 |
| 2025-10-07 | GME | 25.05 | 25.24 | 24.31 | 24.35 | 24.35 | 1.078e+7 |
| 2025-10-07 | GNRC | 164.43 | 167.12 | 163.74 | 166.95 | 166.95 | 633,801 |
| 2025-10-07 | GNW | 8.81 | 8.93 | 8.74 | 8.77 | 8.77 | 4.151e+6 |
| 2025-10-07 | GPC | 136.15 | 136.15 | 133.4 | 133.71 | 133.71 | 820,744 |
| 2025-10-07 | GS | 789.91 | 797.15 | 773.46 | 781.64 | 781.64 | 1.547e+6 |
| 2025-10-07 | GWW | 953.99 | 958.08 | 947.85 | 952.82 | 952.82 | 217,195 |
| 2025-10-07 | HAS | 73.58 | 74.13 | 73.26 | 73.63 | 73.63 | 1.325e+6 |
| 2025-10-07 | HBAN | 16.51 | 16.72 | 16.43 | 16.45 | 16.45 | 3.468e+7 |
| 2025-10-07 | J | 154.27 | 155.9 | 153.48 | 154.05 | 154.05 | 932,700 |
| 2025-10-07 | JBHT | 140.28 | 141.41 | 137.34 | 139.1 | 139.1 | 1.523e+6 |
| 2025-10-07 | JCI | 109.35 | 109.43 | 106.97 | 107.61 | 107.61 | 2.825e+6 |
| 2025-10-07 | JKHY | 146.66 | 148.7 | 146.66 | 148.6 | 148.6 | 907,400 |
| 2025-10-07 | JPM | 306.39 | 307.05 | 301.79 | 304.75 | 304.75 | 8.454e+6 |
| 2025-10-07 | KDP | 24.85 | 25.07 | 24.61 | 24.9 | 24.9 | 1.528e+7 |
| 2025-10-07 | KEYS | 174.27 | 174.67 | 169.28 | 170.07 | 170.07 | 736,331 |
| 2025-10-07 | KHC | 24.48 | 24.67 | 24.17 | 24.61 | 24.61 | 1.781e+7 |
| 2025-10-07 | KMB | 117.64 | 119.83 | 116.75 | 119.39 | 119.39 | 2.255e+6 |
| 2025-10-07 | KO | 65.31 | 66.33 | 64.96 | 65.87 | 65.87 | 1.333e+7 |
| 2025-10-07 | KR | 63.93 | 65.87 | 63.93 | 65.85 | 65.85 | 6.766e+6 |
| 2025-10-07 | KSS | 16.31 | 16.32 | 15.61 | 15.62 | 15.62 | 3.889e+6 |
| 2025-10-07 | L | 102.26 | 103.08 | 101.71 | 102.88 | 102.88 | 945,325 |
| 2025-10-07 | LDOS | 198.01 | 198.34 | 195.46 | 196.07 | 196.07 | 669,000 |
| 2025-10-07 | LEN | 122.27 | 122.37 | 119.96 | 120.44 | 120.44 | 3.662e+6 |
| 2025-10-07 | LHX | 301.02 | 301.74 | 296.48 | 299.14 | 299.14 | 866,926 |
| 2025-10-07 | LIN | 464.83 | 467.28 | 462.63 | 467.08 | 467.08 | 1.283e+6 |
| 2025-10-07 | LYV | 155.89 | 156.04 | 153.9 | 155.33 | 155.33 | 2.299e+6 |
| 2025-10-07 | MAA | 131.38 | 132.98 | 130.85 | 131.56 | 131.56 | 735,016 |
| 2025-10-07 | MAR | 270.73 | 271.34 | 263.87 | 265.78 | 265.78 | 1.730e+6 |
| 2025-10-07 | EMN | 62.32 | 62.64 | 60.38 | 60.82 | 60.82 | 1.347e+6 |
| 2025-10-07 | HOG | 26.09 | 26.48 | 26.01 | 26.38 | 26.38 | 1.522e+6 |
| 2025-10-07 | COIN | 386.84 | 388 | 363.01 | 375.78 | 375.78 | 9.146e+6 |
| 2025-10-07 | ATO | 172.44 | 173.52 | 171.6 | 172.95 | 172.95 | 643,523 |
| 2025-10-07 | HOLX | 68.26 | 68.45 | 67.1 | 67.73 | 67.73 | 1.161e+6 |
| 2025-10-07 | COO | 70.21 | 70.53 | 68.96 | 69.02 | 69.02 | 1.882e+6 |
| 2025-10-07 | LLY | 840.91 | 844.44 | 832.53 | 839.55 | 839.55 | 2.611e+6 |
| 2025-10-07 | HUM | 295.78 | 296.24 | 288.35 | 292.77 | 292.77 | 1.787e+6 |
| 2025-10-07 | ES | 70.52 | 70.67 | 69.65 | 70.45 | 70.45 | 3.380e+6 |
| 2025-10-07 | HPE | 25.14 | 25.6 | 24.36 | 24.6 | 24.6 | 2.195e+7 |
| 2025-10-07 | HWM | 190.11 | 191.21 | 188.54 | 191.15 | 191.15 | 1.489e+6 |
| 2025-10-07 | COST | 904.9 | 913.77 | 900.07 | 910.94 | 910.94 | 2.602e+6 |
| 2025-10-07 | HCA | 433.71 | 437.71 | 431.45 | 436.27 | 436.27 | 1.252e+6 |
| 2025-10-07 | CHRW | 133.67 | 133.96 | 132.31 | 132.8 | 132.8 | 844,831 |
| 2025-10-07 | KMI | 27.18 | 27.25 | 26.9 | 27.18 | 27.18 | 9.691e+6 |
| 2025-10-07 | CAT | 494.39 | 494.84 | 480.11 | 483.25 | 483.25 | 2.136e+6 |
| 2025-10-07 | HIG | 131.52 | 132.81 | 130.97 | 132.66 | 132.66 | 1.333e+6 |
| 2025-10-07 | CPB | 30.34 | 30.46 | 29.83 | 30.11 | 30.11 | 4.949e+6 |
| 2025-10-07 | LITE | 160.99 | 162.75 | 154.11 | 157.15 | 157.15 | 2.524e+6 |
| 2025-10-07 | CTRA | 23.44 | 24.19 | 23.31 | 24.15 | 24.15 | 1.252e+7 |