Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
101401–101450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-04 | IVZ | 21.28 | 21.45 | 21.19 | 21.43 | 21.43 | 2.590e+6 |
| 2025-09-04 | AXP | 322.44 | 328.44 | 320.28 | 328.05 | 328.05 | 2.485e+6 |
| 2025-09-04 | AMP | 504.89 | 507.91 | 500.92 | 506.78 | 506.78 | 454,111 |
| 2025-09-04 | FOXA | 60.23 | 60.57 | 59.67 | 60.51 | 60.51 | 3.029e+6 |
| 2025-09-04 | MAC | 18.12 | 18.18 | 17.74 | 18 | 18 | 1.278e+6 |
| 2025-09-04 | FL | 24.1 | 24.2 | 24.09 | 24.1 | 24.1 | 2.435e+6 |
| 2025-09-04 | GWW | 1,011.74 | 1,022.21 | 1,003.35 | 1,021.59 | 1,021.59 | 256,924 |
| 2025-09-04 | FICO | 1,530 | 1,536.18 | 1,500 | 1,518.92 | 1,518.92 | 353,100 |
| 2025-09-04 | GIS | 47.88 | 48.27 | 47.45 | 47.51 | 47.51 | 4.171e+6 |
| 2025-09-04 | HAS | 78.1 | 79.15 | 77.52 | 79.11 | 79.11 | 1.226e+6 |
| 2025-09-04 | GE | 274.77 | 281.28 | 274.77 | 281.19 | 281.19 | 4.591e+6 |
| 2025-09-04 | CRL | 161.31 | 163.18 | 157.2 | 162.31 | 162.31 | 742,700 |
| 2025-09-04 | HON | 210.25 | 212.12 | 208.65 | 211.66 | 211.66 | 4.656e+6 |
| 2025-09-04 | FOX | 54.86 | 55.1 | 54.34 | 55.02 | 55.02 | 1.126e+6 |
| 2025-09-04 | EA | 167.86 | 167.98 | 165.22 | 167.72 | 167.72 | 3.411e+6 |
| 2025-09-04 | IR | 77.33 | 79.64 | 77.09 | 79.14 | 79.14 | 2.898e+6 |
| 2025-09-04 | HIG | 132.9 | 134.01 | 132.54 | 133.54 | 133.54 | 1.759e+6 |
| 2025-09-04 | EMR | 128.37 | 131.52 | 127.99 | 131.48 | 131.48 | 2.959e+6 |
| 2025-09-04 | IDXX | 637.71 | 642.47 | 629.55 | 640.44 | 640.44 | 440,535 |
| 2025-09-04 | GPC | 139.31 | 140.03 | 133.94 | 137.85 | 137.85 | 3.465e+6 |
| 2025-09-04 | CPRI | 21.14 | 21.81 | 21.1 | 21.76 | 21.76 | 3.178e+6 |
| 2025-09-04 | COR | 293.92 | 296.4 | 289.54 | 291.04 | 291.04 | 1.246e+6 |
| 2025-09-04 | M | 15.9 | 16.8 | 15.54 | 16.74 | 16.74 | 2.612e+7 |
| 2025-09-04 | FOSL | 3.24 | 3.43 | 3.19 | 3.42 | 3.42 | 595,500 |
| 2025-09-04 | CHD | 92.34 | 94.48 | 92.34 | 94.3 | 94.3 | 1.533e+6 |
| 2025-09-04 | ILMN | 95.86 | 97.92 | 93.94 | 97.68 | 97.68 | 1.138e+6 |
| 2025-09-04 | EMC | 29.34 | 29.49 | 29.34 | 29.49 | 29.49 | 1,700 |
| 2025-09-04 | CIEN | 115 | 122 | 110.9 | 116.92 | 116.92 | 1.130e+7 |
| 2025-09-04 | LKQ | 31.04 | 31.32 | 30.77 | 31.3 | 31.3 | 2.662e+6 |
| 2025-09-04 | GL | 140.52 | 141.02 | 139.82 | 140.58 | 140.58 | 409,300 |
| 2025-09-04 | DOC | 16.91 | 17.1 | 16.8 | 17.08 | 17.08 | 4.876e+6 |
| 2025-09-04 | KVUE | 19.79 | 19.83 | 19.53 | 19.8 | 19.8 | 1.697e+7 |
| 2025-09-04 | LEG | 9.3 | 9.65 | 9.23 | 9.65 | 9.65 | 1.595e+6 |
| 2025-09-04 | LII | 544.96 | 562.6 | 541.04 | 556.86 | 556.86 | 378,346 |
| 2025-09-04 | FIX | 705.87 | 723.48 | 700.8 | 722.84 | 722.84 | 343,835 |
| 2025-09-04 | ELV | 303.49 | 308.65 | 301.31 | 302.95 | 302.95 | 2.827e+6 |
| 2025-09-04 | CRH | 110.59 | 110.91 | 109.16 | 110.44 | 110.44 | 3.427e+6 |
| 2025-09-04 | EME | 630.46 | 641.14 | 625.58 | 639.63 | 639.63 | 330,236 |
| 2025-09-04 | MA | 590.34 | 593.19 | 586.62 | 592.94 | 592.94 | 1.654e+6 |
| 2025-09-04 | GS | 726.3 | 741.31 | 723.75 | 741.3 | 741.3 | 1.778e+6 |
| 2025-09-04 | GNW | 8.62 | 8.69 | 8.56 | 8.66 | 8.66 | 3.132e+6 |
| 2025-09-04 | COHR | 90.5 | 95.67 | 90 | 95.62 | 95.62 | 5.600e+6 |
| 2025-09-04 | GEV | 579.79 | 599.32 | 579.04 | 597.76 | 597.76 | 3.195e+6 |
| 2025-09-04 | GM | 57.6 | 57.84 | 57.08 | 57.75 | 57.75 | 5.880e+6 |
| 2025-09-04 | EFX | 237.49 | 239.28 | 234.99 | 238.57 | 238.57 | 781,800 |
| 2025-09-04 | GD | 319.07 | 319.55 | 316.74 | 318.25 | 318.25 | 943,865 |
| 2025-09-04 | GOOG | 229.65 | 232.25 | 226.25 | 232.14 | 232.14 | 3.220e+7 |
| 2025-09-03 | NDSN | 219.73 | 220.67 | 218.18 | 219.72 | 219.72 | 258,049 |
| 2025-09-03 | ZTS | 150.51 | 151.25 | 149.64 | 150.6 | 150.6 | 1.665e+6 |
| 2025-09-03 | TAP | 48.59 | 48.73 | 48.16 | 48.33 | 48.33 | 2.478e+6 |