Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89751–89800 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | FTI | 39.02 | 39.81 | 38.7 | 39.66 | 39.66 | 2.959e+6 |
| 2025-10-01 | LNT | 65.83 | 66.01 | 65.42 | 65.58 | 65.58 | 1.249e+6 |
| 2025-10-01 | KEYS | 174 | 174.21 | 172.02 | 173.1 | 173.1 | 1.141e+6 |
| 2025-10-01 | CNC | 35.75 | 36.2 | 35.48 | 35.74 | 35.74 | 7.246e+6 |
| 2025-10-01 | LMT | 489.86 | 497.66 | 488.7 | 492.65 | 492.65 | 1.187e+6 |
| 2025-10-01 | EXPE | 213.21 | 217.88 | 211.74 | 217.12 | 217.12 | 1.954e+6 |
| 2025-10-01 | KHC | 25.2 | 25.53 | 25.1 | 25.44 | 25.44 | 1.286e+7 |
| 2025-10-01 | EA | 201.14 | 201.93 | 201.02 | 201.25 | 201.25 | 3.765e+6 |
| 2025-10-01 | EXPD | 121.71 | 122.07 | 120.48 | 120.89 | 120.89 | 1.183e+6 |
| 2025-10-01 | KMB | 121.81 | 122.3 | 120.07 | 120.26 | 120.26 | 1.922e+6 |
| 2025-10-01 | EQT | 53.8 | 56.6 | 53.56 | 55.69 | 55.69 | 1.209e+7 |
| 2025-10-01 | FTNT | 83.92 | 85.33 | 83.67 | 85.18 | 85.18 | 4.315e+6 |
| 2025-10-01 | ATI | 80.33 | 83.1 | 80.33 | 83.01 | 83.01 | 1.143e+6 |
| 2025-10-01 | KO | 65.59 | 65.91 | 65.38 | 65.86 | 65.86 | 1.488e+7 |
| 2025-10-01 | EW | 77.79 | 78.37 | 73.9 | 76.31 | 76.31 | 5.995e+6 |
| 2025-10-01 | MA | 563.12 | 572.86 | 562.45 | 571.17 | 571.17 | 3.685e+6 |
| 2025-10-01 | KR | 66.04 | 66.12 | 64.59 | 65.48 | 65.48 | 7.838e+6 |
| 2025-10-01 | CPAY | 286.6 | 290.4 | 284.25 | 286.41 | 286.41 | 616,700 |
| 2025-10-01 | FLR | 41.84 | 43.3 | 41.61 | 42.86 | 42.86 | 3.202e+6 |
| 2025-10-01 | IPGP | 79.13 | 80.08 | 78.03 | 79.52 | 79.52 | 174,133 |
| 2025-10-01 | KVUE | 15.64 | 15.81 | 15.25 | 15.28 | 15.28 | 5.056e+7 |
| 2025-10-01 | FIX | 811.82 | 842.51 | 810.5 | 833.05 | 833.05 | 296,665 |
| 2025-10-01 | GLW | 81.04 | 83.32 | 80.46 | 82.69 | 82.69 | 9.010e+6 |
| 2025-10-01 | JNJ | 183.85 | 184.4 | 181.78 | 183.9 | 183.9 | 1.306e+7 |
| 2025-10-01 | EG | 346.96 | 351.84 | 343.95 | 349.11 | 349.11 | 230,900 |
| 2025-10-01 | HSY | 183.04 | 185.29 | 180.45 | 184.74 | 184.74 | 1.274e+6 |
| 2025-10-01 | ETSY | 66.48 | 71.74 | 66.36 | 70.49 | 70.49 | 9.058e+6 |
| 2025-10-01 | BIO | 280.61 | 298.5 | 280.61 | 297.95 | 297.95 | 305,800 |
| 2025-10-01 | FAST | 47.89 | 48.31 | 46.8 | 46.96 | 46.96 | 7.936e+6 |
| 2025-10-01 | CIEN | 144.24 | 151.89 | 143.19 | 151.72 | 151.72 | 3.108e+6 |
| 2025-10-01 | COR | 311.51 | 313.45 | 308.17 | 310.01 | 310.01 | 1.518e+6 |
| 2025-10-01 | K | 81.53 | 81.93 | 81.32 | 81.89 | 81.89 | 5.121e+6 |
| 2025-10-01 | GME | 27.25 | 27.79 | 27.18 | 27.69 | 27.69 | 8.187e+6 |
| 2025-10-01 | KEY | 18.25 | 18.3 | 17.99 | 18.13 | 18.13 | 2.528e+7 |
| 2025-10-01 | LH | 285.94 | 287.71 | 277.53 | 277.62 | 277.62 | 1.037e+6 |
| 2025-10-01 | ALL | 210.93 | 212.35 | 208.6 | 208.63 | 208.63 | 1.623e+6 |
| 2025-10-01 | ERIE | 313.51 | 319.65 | 306.83 | 307.33 | 307.33 | 152,524 |
| 2025-10-01 | AMP | 484.8 | 484.88 | 476.35 | 481.73 | 481.73 | 508,868 |
| 2025-10-01 | IBM | 275.07 | 281.34 | 275.02 | 281.24 | 281.24 | 4.381e+6 |
| 2025-10-01 | CDNS | 348.27 | 355.15 | 347.41 | 351.97 | 351.97 | 1.157e+6 |
| 2025-10-01 | APO | 129.81 | 132.18 | 128.34 | 128.38 | 128.38 | 3.873e+6 |
| 2025-10-01 | GOOGL | 240.43 | 245.97 | 238.29 | 244.57 | 244.57 | 3.166e+7 |
| 2025-10-01 | HRL | 23.89 | 23.98 | 23.59 | 23.85 | 23.85 | 3.018e+6 |
| 2025-10-01 | GNW | 8.84 | 8.94 | 8.79 | 8.83 | 8.83 | 3.967e+6 |
| 2025-10-01 | FITB | 43.6 | 43.97 | 43.42 | 43.58 | 43.58 | 3.764e+6 |
| 2025-10-01 | LITE | 159.24 | 173.6 | 158.6 | 171.4 | 171.4 | 3.262e+6 |
| 2025-10-01 | INFO | 23.77 | 23.85 | 23.65 | 23.84 | 23.84 | 5,600 |
| 2025-10-01 | CZR | 27 | 27.3 | 25.72 | 25.95 | 25.95 | 5.842e+6 |
| 2025-10-01 | GPN | 82.57 | 84.98 | 82.57 | 84.58 | 84.58 | 1.796e+6 |
| 2025-10-01 | HAS | 74.63 | 75.01 | 73.28 | 74.1 | 74.1 | 4.327e+6 |