Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89201–89250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-02 | HPQ | 26.02 | 26.4 | 25.69 | 25.75 | 25.75 | 1.098e+7 |
| 2025-10-02 | GD | 335.14 | 337.23 | 333.67 | 336.61 | 336.61 | 943,173 |
| 2025-10-02 | GEHC | 75 | 76.75 | 74.51 | 76.72 | 76.72 | 2.517e+6 |
| 2025-10-02 | FOX | 55.53 | 56.17 | 55.26 | 55.58 | 55.58 | 1.634e+6 |
| 2025-10-02 | JBL | 216.93 | 218.8 | 213.55 | 215.49 | 215.49 | 1.327e+6 |
| 2025-10-02 | GPC | 136.1 | 138.38 | 135.65 | 138.02 | 138.02 | 1.164e+6 |
| 2025-10-02 | GEN | 27.71 | 27.82 | 27.4 | 27.66 | 27.66 | 2.374e+6 |
| 2025-10-02 | GWW | 934.85 | 948.56 | 934.85 | 947.78 | 947.78 | 268,719 |
| 2025-10-02 | GEV | 610.04 | 621.41 | 602.56 | 605.17 | 605.17 | 2.045e+6 |
| 2025-10-02 | IQV | 202.71 | 207.38 | 200.84 | 204.34 | 204.34 | 2.387e+6 |
| 2025-10-02 | FOSL | 2.57 | 2.59 | 2.52 | 2.58 | 2.58 | 207,700 |
| 2025-10-02 | AMP | 482.32 | 489.5 | 482.32 | 485.75 | 485.75 | 490,100 |
| 2025-10-02 | CDNS | 354.55 | 355.14 | 346.35 | 347.24 | 347.24 | 1.650e+6 |
| 2025-10-02 | EQIX | 761.96 | 765.32 | 753.82 | 760.03 | 760.03 | 442,966 |
| 2025-10-02 | GS | 780.87 | 782.97 | 764.6 | 771.47 | 771.47 | 1.554e+6 |
| 2025-10-02 | EG | 345.68 | 350.61 | 344.27 | 346.66 | 346.66 | 196,701 |
| 2025-10-02 | ED | 95.81 | 96.08 | 94.96 | 95.28 | 95.28 | 1.450e+6 |
| 2025-10-02 | GT | 7.55 | 7.65 | 7.51 | 7.53 | 7.53 | 8.098e+6 |
| 2025-10-02 | ARES | 150.74 | 151.09 | 146.7 | 147.63 | 147.63 | 4.023e+6 |
| 2025-10-02 | ITW | 255.59 | 258.77 | 254.92 | 257.42 | 257.42 | 733,255 |
| 2025-10-02 | INFO | 23.84 | 23.85 | 23.81 | 23.85 | 23.85 | 11,009 |
| 2025-10-02 | IDXX | 616.52 | 634.87 | 614.55 | 633.84 | 633.84 | 415,800 |
| 2025-10-02 | ELV | 325.32 | 337.57 | 325.22 | 336.43 | 336.43 | 2.182e+6 |
| 2025-10-02 | EQT | 55.49 | 56.87 | 54.58 | 55.29 | 55.29 | 1.182e+7 |
| 2025-10-02 | CZR | 26 | 26.97 | 25.8 | 26.9 | 26.9 | 9.658e+6 |
| 2025-10-01 | MAT | 16.85 | 17.32 | 16.75 | 17.28 | 17.28 | 3.552e+6 |
| 2025-10-01 | VLTO | 105.67 | 106.04 | 104.56 | 105.75 | 105.75 | 1.845e+6 |
| 2025-10-01 | SIG | 94.45 | 95.58 | 93.57 | 94.75 | 94.75 | 802,455 |
| 2025-10-01 | MBC | 13.19 | 13.26 | 12.96 | 13.09 | 13.09 | 1.157e+6 |
| 2025-10-01 | T | 27.14 | 27.25 | 26.63 | 26.66 | 26.66 | 3.842e+7 |
| 2025-10-01 | RHI | 31.7 | 32.26 | 31.29 | 31.7 | 31.7 | 1.528e+6 |
| 2025-10-01 | PAYC | 207.45 | 207.45 | 197.97 | 198.23 | 198.23 | 1.589e+6 |
| 2025-10-01 | MCD | 299.78 | 301.27 | 294.88 | 297.07 | 297.07 | 3.055e+6 |
| 2025-10-01 | TAP | 44.95 | 45.28 | 44.51 | 45.09 | 45.09 | 2.804e+6 |
| 2025-10-01 | SEE | 34.81 | 35.37 | 34.64 | 35.23 | 35.23 | 1.757e+6 |
| 2025-10-01 | MCHP | 62.72 | 63.61 | 62.09 | 62.85 | 62.85 | 8.399e+6 |
| 2025-10-01 | TDG | 1,304.76 | 1,333.02 | 1,298.35 | 1,300.8 | 1,300.8 | 335,900 |
| 2025-10-01 | MCK | 768.94 | 774.77 | 761.58 | 763.73 | 763.73 | 773,267 |
| 2025-10-01 | TDY | 581.63 | 581.63 | 571.75 | 575.07 | 575.07 | 328,500 |
| 2025-10-01 | MCO | 474.87 | 479.79 | 471.92 | 476.71 | 476.71 | 906,217 |
| 2025-10-01 | TE | 2.17 | 2.42 | 2.17 | 2.39 | 2.39 | 3.070e+6 |
| 2025-10-01 | MDLZ | 61.44 | 62.21 | 61.02 | 62.05 | 62.05 | 6.259e+6 |
| 2025-10-01 | MDT | 93.69 | 94.27 | 90.46 | 93.36 | 93.36 | 1.034e+7 |
| 2025-10-01 | PWR | 410.57 | 423.53 | 407.13 | 420.46 | 420.46 | 832,265 |
| 2025-10-01 | TEL | 215.43 | 219.76 | 215.06 | 219.44 | 219.44 | 1.613e+6 |
| 2025-10-01 | XYL | 145.49 | 147.2 | 144.31 | 146.96 | 146.96 | 1.321e+6 |
| 2025-10-01 | MET | 79.98 | 81.28 | 79.92 | 80.15 | 80.15 | 3.854e+6 |
| 2025-10-01 | TER | 135.71 | 141.32 | 135.58 | 140.9 | 140.9 | 3.177e+6 |
| 2025-10-01 | META | 720.29 | 720.65 | 709.02 | 716.15 | 716.15 | 2.042e+7 |
| 2025-10-01 | TJX | 142.79 | 143.82 | 142.26 | 143.03 | 143.03 | 6.704e+6 |