Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
87801–87850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-06 | KEYS | 175.18 | 175.79 | 173.17 | 173.34 | 173.34 | 817,951 |
| 2025-10-06 | KHC | 25.08 | 25.13 | 24.43 | 24.46 | 24.46 | 1.258e+7 |
| 2025-10-06 | KMB | 119.06 | 119.25 | 117.55 | 117.64 | 117.64 | 2.144e+6 |
| 2025-10-06 | KO | 65.57 | 65.58 | 64.93 | 65.19 | 65.19 | 1.433e+7 |
| 2025-10-06 | KR | 64.97 | 65.3 | 63.52 | 63.8 | 63.8 | 8.490e+6 |
| 2025-10-06 | KSS | 16.62 | 16.73 | 16.19 | 16.26 | 16.26 | 4.039e+6 |
| 2025-10-06 | L | 101.56 | 102.73 | 101.56 | 102.26 | 102.26 | 566,155 |
| 2025-10-06 | LDOS | 194.65 | 197.87 | 194.07 | 197.1 | 197.1 | 885,701 |
| 2025-10-06 | LEN | 128.37 | 128.99 | 124.27 | 124.63 | 124.63 | 2.710e+6 |
| 2025-10-06 | LHX | 295.03 | 300.83 | 294.35 | 300.71 | 300.71 | 819,200 |
| 2025-10-06 | LIN | 463.46 | 467.28 | 461.84 | 465.27 | 465.27 | 1.539e+6 |
| 2025-10-06 | LYV | 155.27 | 156.41 | 153.01 | 155.94 | 155.94 | 2.001e+6 |
| 2025-10-06 | MAA | 132.52 | 132.81 | 130.78 | 131.34 | 131.34 | 904,430 |
| 2025-10-06 | MAR | 267.5 | 271.4 | 266.24 | 270.25 | 270.25 | 2.065e+6 |
| 2025-10-06 | EMN | 62.58 | 62.97 | 61.87 | 62.15 | 62.15 | 1.367e+6 |
| 2025-10-06 | HOG | 27.63 | 27.82 | 26.04 | 26.04 | 26.04 | 1.635e+6 |
| 2025-10-06 | COIN | 390.33 | 392.85 | 380.5 | 386.07 | 386.07 | 8.693e+6 |
| 2025-10-06 | ATO | 168.73 | 171.61 | 168.29 | 171.38 | 171.38 | 844,123 |
| 2025-10-06 | HOLX | 68.22 | 68.22 | 66.94 | 67.34 | 67.34 | 1.083e+6 |
| 2025-10-06 | COO | 70.6 | 70.6 | 69.67 | 70.11 | 70.11 | 2.099e+6 |
| 2025-10-06 | LLY | 835.88 | 852.42 | 834.6 | 840.96 | 840.96 | 3.651e+6 |
| 2025-10-06 | HUM | 282.02 | 293.76 | 280.62 | 292.72 | 292.72 | 2.778e+6 |
| 2025-10-06 | ES | 70.43 | 70.76 | 70.12 | 70.31 | 70.31 | 2.720e+6 |
| 2025-10-06 | HPE | 24.66 | 24.94 | 24.46 | 24.48 | 24.48 | 1.566e+7 |
| 2025-10-06 | HWM | 188.19 | 190.68 | 186.3 | 190.18 | 190.18 | 1.751e+6 |
| 2025-10-06 | COST | 911.64 | 911.92 | 900.44 | 907.1 | 907.1 | 2.504e+6 |
| 2025-10-06 | CRWD | 495.51 | 503.5 | 494.38 | 495.95 | 495.95 | 1.949e+6 |
| 2025-10-06 | IBKR | 70.81 | 71.28 | 69.36 | 69.45 | 69.45 | 3.723e+6 |
| 2025-10-06 | EXR | 139.78 | 140 | 137.65 | 138.27 | 138.27 | 1.145e+6 |
| 2025-10-06 | APTV | 88.35 | 88.8 | 87.38 | 87.6 | 87.6 | 1.719e+6 |
| 2025-10-06 | ETR | 93.82 | 96.75 | 93.82 | 95.67 | 95.67 | 4.137e+6 |
| 2025-10-06 | CNP | 38.29 | 38.86 | 38.13 | 38.81 | 38.81 | 5.406e+6 |
| 2025-10-06 | ARE | 81.6 | 81.78 | 77.38 | 77.6 | 77.6 | 2.214e+6 |
| 2025-10-06 | ENPH | 37.02 | 37.74 | 36.76 | 37.16 | 37.16 | 5.463e+6 |
| 2025-10-06 | IEX | 165.16 | 165.93 | 163.5 | 165.15 | 165.15 | 334,803 |
| 2025-10-06 | CNX | 33 | 33.66 | 32.85 | 33.31 | 33.31 | 1.894e+6 |
| 2025-10-06 | IT | 258.93 | 260.67 | 255 | 256.43 | 256.43 | 1.075e+6 |
| 2025-10-06 | EOG | 107.72 | 108.57 | 107.48 | 107.54 | 107.54 | 3.362e+6 |
| 2025-10-06 | HSIC | 66.69 | 66.96 | 64.94 | 66.04 | 66.04 | 1.152e+6 |
| 2025-10-06 | LW | 61.23 | 62.04 | 60.97 | 61.95 | 61.95 | 2.622e+6 |
| 2025-10-06 | FDS | 280.76 | 281.16 | 270.02 | 272.51 | 272.51 | 1.113e+6 |
| 2025-10-06 | COF | 212.95 | 214.65 | 209 | 211.33 | 211.33 | 2.904e+6 |
| 2025-10-06 | FDX | 242.52 | 247.81 | 241.39 | 244.78 | 244.78 | 2.034e+6 |
| 2025-10-06 | EXC | 44.54 | 44.95 | 44.35 | 44.91 | 44.91 | 6.291e+6 |
| 2025-10-06 | CMG | 41.91 | 42.03 | 41.18 | 41.63 | 41.63 | 1.718e+7 |
| 2025-10-06 | FE | 44.54 | 45.04 | 44.5 | 45.02 | 45.02 | 3.635e+6 |
| 2025-10-06 | CMI | 430.19 | 435.77 | 427.15 | 434.16 | 434.16 | 853,084 |
| 2025-10-06 | IP | 43.14 | 44.32 | 42.55 | 44.22 | 44.22 | 6.649e+6 |
| 2025-10-06 | LRCX | 149.48 | 153.27 | 148.7 | 148.73 | 148.73 | 1.122e+7 |
| 2025-10-06 | HOOD | 153 | 153.86 | 144.12 | 144.26 | 144.26 | 2.812e+7 |