Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
100701–100750 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-05 | HCA | 410.02 | 418.98 | 407.22 | 418.77 | 418.77 | 1.060e+6 |
| 2025-09-05 | CHRW | 126.03 | 126.86 | 123.23 | 125.2 | 125.2 | 1.448e+6 |
| 2025-09-05 | LVS | 54.28 | 54.48 | 52.81 | 52.9 | 52.9 | 5.134e+6 |
| 2025-09-05 | CPB | 31.33 | 32.57 | 31.27 | 32.54 | 32.54 | 9.020e+6 |
| 2025-09-05 | LYB | 52.13 | 54.07 | 51.76 | 52.9 | 52.9 | 4.226e+6 |
| 2025-09-05 | DUK | 118.23 | 118.4 | 116.99 | 117.55 | 117.55 | 1.981e+6 |
| 2025-09-05 | LITE | 149.5 | 152.27 | 144.2 | 149.46 | 149.46 | 6.410e+6 |
| 2025-09-05 | FFIV | 314.35 | 317.03 | 311.87 | 315.89 | 315.89 | 311,000 |
| 2025-09-05 | KIM | 22.16 | 22.43 | 22.03 | 22.22 | 22.22 | 3.582e+6 |
| 2025-09-05 | FLS | 54.29 | 54.91 | 53.82 | 54.66 | 54.66 | 2.305e+6 |
| 2025-09-05 | FISV | 136.37 | 138.62 | 134.25 | 135.05 | 135.05 | 3.575e+6 |
| 2025-09-05 | CTVA | 72.18 | 72.38 | 71.04 | 71.95 | 71.95 | 3.173e+6 |
| 2025-09-05 | EVRG | 69.95 | 70.1 | 69.48 | 69.77 | 69.77 | 2.183e+6 |
| 2025-09-05 | EXE | 94.32 | 95.21 | 92.95 | 93.98 | 93.98 | 2.376e+6 |
| 2025-09-05 | GEN | 29.29 | 29.38 | 28.84 | 29.06 | 29.06 | 2.497e+6 |
| 2025-09-05 | ETN | 347.48 | 348.28 | 339.35 | 346.05 | 346.05 | 2.121e+6 |
| 2025-09-05 | LUV | 30.96 | 31.59 | 30.72 | 31.12 | 31.12 | 8.028e+6 |
| 2025-09-05 | BXP | 73.56 | 74.89 | 73.21 | 74.32 | 74.32 | 2.050e+6 |
| 2025-09-05 | JNJ | 175.94 | 177.44 | 174.52 | 176.37 | 176.37 | 9.734e+6 |
| 2025-09-05 | CRL | 162.61 | 166.62 | 162.29 | 163.99 | 163.99 | 599,000 |
| 2025-09-05 | CL | 81.91 | 84.16 | 81.57 | 83.54 | 83.54 | 6.165e+6 |
| 2025-09-05 | CDNS | 353.03 | 355.31 | 345.88 | 351.01 | 351.01 | 1.116e+6 |
| 2025-09-05 | EA | 168.52 | 169 | 166.46 | 168.3 | 168.3 | 2.206e+6 |
| 2025-09-05 | CIEN | 115.86 | 117.06 | 113.66 | 116.69 | 116.69 | 4.410e+6 |
| 2025-09-05 | M | 16.75 | 17.05 | 16.54 | 16.83 | 16.83 | 1.833e+7 |
| 2025-09-05 | ICE | 173.57 | 173.57 | 171.34 | 172.71 | 172.71 | 3.104e+6 |
| 2025-09-05 | ALL | 205.92 | 206.13 | 198.85 | 199.57 | 199.57 | 1.405e+6 |
| 2025-09-05 | KEY | 18.86 | 18.92 | 18.34 | 18.55 | 18.55 | 3.236e+7 |
| 2025-09-05 | FRT | 98.15 | 99.58 | 98.12 | 99.32 | 99.32 | 638,342 |
| 2025-09-05 | HLT | 277.78 | 279.39 | 269.82 | 271.89 | 271.89 | 1.579e+6 |
| 2025-09-05 | EW | 80.78 | 81.64 | 80.48 | 80.94 | 80.94 | 2.283e+6 |
| 2025-09-05 | HII | 268.11 | 269.29 | 264 | 269.09 | 269.09 | 362,738 |
| 2025-09-05 | APP | 506 | 507.87 | 469.8 | 490.24 | 490.24 | 8.291e+6 |
| 2025-09-05 | LNC | 41.87 | 41.99 | 40.56 | 40.67 | 40.67 | 1.700e+6 |
| 2025-09-05 | FOX | 54.99 | 55.68 | 54.81 | 55.67 | 55.67 | 842,249 |
| 2025-09-05 | HRB | 50.18 | 50.49 | 49.76 | 49.96 | 49.96 | 1.838e+6 |
| 2025-09-05 | IPGP | 83.13 | 84.31 | 82.43 | 84.27 | 84.27 | 213,029 |
| 2025-09-05 | FAST | 48.31 | 48.57 | 46.62 | 47.22 | 47.22 | 9.383e+6 |
| 2025-09-05 | DD | 31.9 | 32.44 | 31.77 | 32.14 | 32.14 | 8.066e+6 |
| 2025-09-05 | LULU | 165.14 | 176.18 | 163.98 | 167.8 | 167.8 | 3.679e+7 |
| 2025-09-05 | HRL | 24.3 | 24.79 | 24.26 | 24.68 | 24.68 | 3.326e+6 |
| 2025-09-05 | LUMN | 4.97 | 5.01 | 4.71 | 4.75 | 4.75 | 1.625e+7 |
| 2025-09-05 | DHR | 198.38 | 202.81 | 197.59 | 199.16 | 199.16 | 2.838e+6 |
| 2025-09-05 | F | 11.31 | 11.5 | 11.26 | 11.34 | 11.34 | 4.755e+7 |
| 2025-09-05 | IVZ | 21.57 | 21.71 | 21.07 | 21.46 | 21.46 | 2.834e+6 |
| 2025-09-05 | EFX | 242.38 | 252.24 | 242.38 | 247.57 | 247.57 | 1.382e+6 |
| 2025-09-05 | IDXX | 640 | 649.16 | 630.87 | 642.99 | 642.99 | 370,400 |
| 2025-09-05 | LKQ | 31.35 | 31.84 | 31.09 | 31.37 | 31.37 | 1.764e+6 |
| 2025-09-05 | DOC | 17.23 | 17.48 | 17.15 | 17.45 | 17.45 | 5.904e+6 |
| 2025-09-05 | BRK-B | 506 | 507.66 | 497.75 | 499.77 | 499.77 | 4.223e+6 |