Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100151–100200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-08 | HON | 211.33 | 211.7 | 209.09 | 211.26 | 211.26 | 4.564e+6 |
| 2025-09-08 | BSX | 107.46 | 108.68 | 106.8 | 108.14 | 108.14 | 7.456e+6 |
| 2025-09-08 | EQIX | 755.44 | 757.1 | 747.03 | 753.06 | 753.06 | 462,226 |
| 2025-09-08 | GLW | 71.11 | 72.16 | 71.06 | 71.77 | 71.77 | 1.364e+7 |
| 2025-09-08 | ILMN | 98.67 | 98.67 | 96.8 | 98.18 | 98.18 | 1.076e+6 |
| 2025-09-08 | CNC | 29.02 | 29.07 | 28.33 | 28.84 | 28.84 | 1.610e+7 |
| 2025-09-08 | HPQ | 28.19 | 28.3 | 27.76 | 28.26 | 28.26 | 8.065e+6 |
| 2025-09-08 | GE | 278.92 | 281.83 | 274.43 | 274.99 | 274.99 | 5.009e+6 |
| 2025-09-08 | EXE | 95.19 | 95.87 | 92.51 | 93 | 93 | 2.562e+6 |
| 2025-09-08 | EG | 334.55 | 336.04 | 330.46 | 335.33 | 335.33 | 298,620 |
| 2025-09-08 | JBL | 210.86 | 211.98 | 207.61 | 208.97 | 208.97 | 1.078e+6 |
| 2025-09-08 | GME | 22.66 | 23.47 | 22.56 | 23.22 | 23.22 | 1.015e+7 |
| 2025-09-08 | LULU | 167.76 | 169.61 | 162.8 | 168.1 | 168.1 | 1.392e+7 |
| 2025-09-08 | IR | 80.89 | 81.22 | 79.15 | 80.32 | 80.32 | 4.537e+6 |
| 2025-09-08 | IVZ | 21.47 | 21.63 | 21.3 | 21.47 | 21.47 | 5.746e+6 |
| 2025-09-08 | KIM | 22 | 22.16 | 21.82 | 21.99 | 21.99 | 3.437e+6 |
| 2025-09-08 | EFX | 246.63 | 250.95 | 244.99 | 250.84 | 250.84 | 902,600 |
| 2025-09-08 | EXPE | 214.05 | 216.95 | 213.22 | 216.37 | 216.37 | 1.359e+6 |
| 2025-09-08 | CPB | 32.49 | 32.57 | 31.88 | 32.42 | 32.42 | 7.572e+6 |
| 2025-09-08 | ERIE | 330.87 | 332.14 | 328.8 | 331.16 | 331.16 | 101,204 |
| 2025-09-08 | F | 11.35 | 11.35 | 11.18 | 11.29 | 11.29 | 3.973e+7 |
| 2025-09-08 | GNRC | 181.22 | 185.37 | 179.8 | 183.97 | 183.97 | 894,458 |
| 2025-09-08 | HSY | 180.62 | 184.31 | 180.05 | 183.47 | 183.47 | 1.466e+6 |
| 2025-09-08 | FOX | 55.54 | 56.72 | 55.34 | 56.51 | 56.51 | 1.795e+6 |
| 2025-09-08 | GD | 318.3 | 318.93 | 315.57 | 318.52 | 318.52 | 810,345 |
| 2025-09-08 | GWW | 987.25 | 992.52 | 966.05 | 991.55 | 991.55 | 300,448 |
| 2025-09-08 | GM | 57.88 | 58.01 | 57.15 | 57.95 | 57.95 | 6.400e+6 |
| 2025-09-08 | HRL | 24.59 | 24.76 | 24.4 | 24.53 | 24.53 | 3.758e+6 |
| 2025-09-08 | ELV | 310.39 | 312.85 | 301.61 | 303.05 | 303.05 | 2.006e+6 |
| 2025-09-08 | EME | 629.64 | 636.62 | 618.71 | 620.67 | 620.67 | 577,527 |
| 2025-09-08 | ICE | 171.84 | 172.59 | 170.47 | 172.34 | 172.34 | 2.323e+6 |
| 2025-09-08 | KMX | 60.43 | 61.51 | 59.75 | 61.38 | 61.38 | 2.629e+6 |
| 2025-09-08 | GEV | 593.37 | 604.94 | 583.92 | 599.18 | 599.18 | 2.514e+6 |
| 2025-09-08 | KEY | 18.56 | 18.8 | 18.27 | 18.76 | 18.76 | 5.327e+7 |
| 2025-09-08 | GOOG | 235.47 | 238.07 | 233.41 | 233.84 | 233.84 | 2.313e+7 |
| 2025-09-08 | ATO | 164.62 | 164.69 | 161.52 | 162.04 | 162.04 | 1.031e+6 |
| 2025-09-08 | HAS | 78.51 | 78.51 | 77.15 | 78.09 | 78.09 | 1.445e+6 |
| 2025-09-08 | FOXA | 61.12 | 62.39 | 60.81 | 62.18 | 62.18 | 2.066e+6 |
| 2025-09-08 | GEN | 29.15 | 29.49 | 28.97 | 29.46 | 29.46 | 2.636e+6 |
| 2025-09-08 | ATI | 77.93 | 78.22 | 76.68 | 77.5 | 77.5 | 1.714e+6 |
| 2025-09-08 | GEHC | 76.04 | 78.33 | 74.89 | 78.06 | 78.06 | 6.251e+6 |
| 2025-09-08 | FOSL | 3.08 | 3.13 | 2.95 | 2.98 | 2.98 | 561,553 |
| 2025-09-08 | LNC | 40.72 | 40.72 | 38.99 | 40.26 | 40.26 | 3.395e+6 |
| 2025-09-08 | CPAY | 316.14 | 316.14 | 309.07 | 311.59 | 311.59 | 668,500 |
| 2025-09-08 | FAST | 47.33 | 47.58 | 46.92 | 47.42 | 47.42 | 6.021e+6 |
| 2025-09-08 | EQR | 64.03 | 64.45 | 63.63 | 64.19 | 64.19 | 2.190e+6 |
| 2025-09-08 | ETR | 86.06 | 86.37 | 84.8 | 85.22 | 85.22 | 3.265e+6 |
| 2025-09-08 | MAS | 74.82 | 75.04 | 73.22 | 74.74 | 74.74 | 2.320e+6 |
| 2025-09-08 | GS | 731.91 | 735.99 | 726.12 | 734.32 | 734.32 | 1.400e+6 |
| 2025-09-08 | FLR | 41.59 | 41.72 | 40.79 | 40.81 | 40.81 | 3.506e+6 |