Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
85951–86000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-09 | L | 103.12 | 103.41 | 101.82 | 102.13 | 102.13 | 606,707 |
| 2025-10-09 | LDOS | 197.24 | 197.67 | 192.93 | 193.13 | 193.13 | 674,488 |
| 2025-10-09 | LEN | 118.26 | 118.29 | 115.47 | 116.27 | 116.27 | 5.509e+6 |
| 2025-10-09 | LHX | 304.66 | 305.77 | 294.67 | 295.93 | 295.93 | 1.608e+6 |
| 2025-10-09 | LIN | 464.57 | 466.71 | 454.3 | 454.95 | 454.95 | 1.500e+6 |
| 2025-10-09 | LYV | 149.5 | 153.69 | 149.27 | 152.75 | 152.75 | 4.682e+6 |
| 2025-10-09 | MAA | 131.62 | 131.66 | 129.75 | 130.29 | 130.29 | 479,934 |
| 2025-10-09 | MAR | 266.51 | 271.15 | 264.27 | 264.48 | 264.48 | 1.301e+6 |
| 2025-10-09 | EMN | 61.24 | 61.31 | 59.34 | 59.54 | 59.54 | 888,274 |
| 2025-10-09 | HOG | 26.39 | 26.44 | 25.82 | 26.01 | 26.01 | 1.836e+6 |
| 2025-10-09 | COIN | 384.26 | 392.16 | 381.8 | 387 | 387 | 6.849e+6 |
| 2025-10-09 | ATO | 174.63 | 175.03 | 172.76 | 172.97 | 172.97 | 501,038 |
| 2025-10-09 | HOLX | 68.4 | 68.82 | 67.95 | 68.62 | 68.62 | 1.048e+6 |
| 2025-10-09 | COO | 70.12 | 70.83 | 69.59 | 69.75 | 69.75 | 2.399e+6 |
| 2025-10-09 | LLY | 847.57 | 856.09 | 841.61 | 851.21 | 851.21 | 3.072e+6 |
| 2025-10-09 | HUM | 298.49 | 298.49 | 287.62 | 288.16 | 288.16 | 948,279 |
| 2025-10-09 | ES | 71.08 | 71.09 | 69.95 | 70.01 | 70.01 | 1.771e+6 |
| 2025-10-09 | HPE | 25.71 | 26.04 | 25.42 | 25.92 | 25.92 | 2.027e+7 |
| 2025-10-09 | HWM | 192.26 | 192.62 | 188.29 | 188.53 | 188.53 | 1.121e+6 |
| 2025-10-09 | IPGP | 87.78 | 88 | 85.17 | 86.67 | 86.67 | 163,935 |
| 2025-10-09 | IQV | 203.09 | 205.32 | 201.06 | 203 | 203 | 1.159e+6 |
| 2025-10-09 | KKR | 123.95 | 125 | 122.16 | 123.41 | 123.41 | 3.657e+6 |
| 2025-10-09 | CHRW | 132.58 | 132.71 | 127.74 | 127.95 | 127.95 | 1.806e+6 |
| 2025-10-09 | BEN | 22.84 | 23.01 | 22.67 | 22.97 | 22.97 | 5.224e+6 |
| 2025-10-09 | LKQ | 28.81 | 28.81 | 28.32 | 28.4 | 28.4 | 3.303e+6 |
| 2025-10-09 | BMY | 43.85 | 44.21 | 43.56 | 43.71 | 43.71 | 1.338e+7 |
| 2025-10-09 | HIG | 132.01 | 132.61 | 128.59 | 129.01 | 129.01 | 1.585e+6 |
| 2025-10-09 | CPB | 29.52 | 29.62 | 28.86 | 28.93 | 28.93 | 4.734e+6 |
| 2025-10-09 | GRMN | 259.29 | 259.58 | 253.57 | 254.43 | 254.43 | 556,532 |
| 2025-10-09 | BSX | 97.18 | 97.66 | 96.68 | 97.28 | 97.28 | 7.724e+6 |
| 2025-10-09 | CTRA | 23.85 | 24.11 | 22.83 | 23.25 | 23.25 | 1.778e+7 |
| 2025-10-09 | CRM | 238.28 | 244.95 | 236.17 | 244.32 | 244.32 | 7.929e+6 |
| 2025-10-09 | GEN | 26.82 | 26.92 | 26.5 | 26.63 | 26.63 | 3.005e+6 |
| 2025-10-09 | APP | 615.94 | 618.99 | 591.5 | 600.32 | 600.32 | 6.289e+6 |
| 2025-10-09 | KMI | 27.26 | 27.5 | 26.64 | 26.7 | 26.7 | 1.463e+7 |
| 2025-10-09 | MAS | 67.85 | 67.86 | 66.16 | 66.46 | 66.46 | 1.484e+6 |
| 2025-10-09 | LULU | 175.11 | 178.9 | 172.7 | 173.48 | 173.48 | 4.277e+6 |
| 2025-10-09 | LNT | 66.49 | 66.49 | 65.63 | 65.71 | 65.71 | 1.481e+6 |
| 2025-10-09 | GPN | 88.31 | 89.01 | 86.01 | 86.63 | 86.63 | 1.721e+6 |
| 2025-10-09 | EA | 199.63 | 199.89 | 199.44 | 199.68 | 199.68 | 3.618e+6 |
| 2025-10-09 | KVUE | 15.59 | 16.25 | 15.49 | 16.24 | 16.24 | 3.906e+7 |
| 2025-10-09 | MAC | 16.88 | 16.88 | 16.58 | 16.75 | 16.75 | 969,032 |
| 2025-10-09 | KEY | 17.79 | 17.92 | 17.64 | 17.81 | 17.81 | 3.234e+7 |
| 2025-10-09 | CIEN | 158.13 | 164.02 | 157.16 | 163.61 | 163.61 | 2.366e+6 |
| 2025-10-09 | LMT | 507.35 | 508.64 | 497.4 | 501.3 | 501.3 | 1.186e+6 |
| 2025-10-09 | K | 82.33 | 82.36 | 82.23 | 82.29 | 82.29 | 2.094e+6 |
| 2025-10-09 | FRT | 95.68 | 95.97 | 94.5 | 95.05 | 95.05 | 384,487 |
| 2025-10-09 | DOW | 21.92 | 22.02 | 21.24 | 21.5 | 21.5 | 1.543e+7 |
| 2025-10-09 | CNC | 38.76 | 38.95 | 37.7 | 37.83 | 37.83 | 8.495e+6 |
| 2025-10-09 | IPG | 27.32 | 27.43 | 26.53 | 26.55 | 26.55 | 5.727e+6 |