Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
89801–89850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-10-01 | FRT | 97.72 | 98.43 | 97.25 | 97.47 | 97.47 | 511,400 |
| 2025-10-01 | JEF | 63.4 | 63.87 | 61.43 | 62.08 | 62.08 | 2.786e+6 |
| 2025-10-01 | ITW | 256.03 | 257.27 | 254.72 | 256.62 | 256.62 | 874,041 |
| 2025-10-01 | DECK | 102.1 | 102.75 | 99.88 | 101.18 | 101.18 | 3.528e+6 |
| 2025-10-01 | FOX | 56.32 | 56.38 | 55.3 | 55.65 | 55.65 | 2.124e+6 |
| 2025-10-01 | HPQ | 26.45 | 26.48 | 25.68 | 25.97 | 25.97 | 1.439e+7 |
| 2025-10-01 | EVRG | 74.06 | 74.5 | 73.58 | 74.28 | 74.28 | 1.754e+6 |
| 2025-10-01 | GIS | 48.61 | 48.8 | 47.85 | 48.56 | 48.56 | 5.067e+6 |
| 2025-10-01 | GPC | 136.3 | 137.15 | 135.29 | 135.84 | 135.84 | 801,417 |
| 2025-10-01 | JBL | 214.34 | 216.45 | 210.7 | 214.64 | 214.64 | 1.513e+6 |
| 2025-10-01 | GS | 785.57 | 788.2 | 775.28 | 777.54 | 777.54 | 1.789e+6 |
| 2025-10-01 | HRB | 49.59 | 50.17 | 49.13 | 49.95 | 49.95 | 1.107e+6 |
| 2025-10-01 | HON | 195.1 | 197.22 | 194.62 | 194.8 | 194.8 | 4.126e+6 |
| 2025-10-01 | MAC | 17.71 | 17.83 | 17.41 | 17.67 | 17.67 | 2.073e+6 |
| 2025-10-01 | GEV | 598.59 | 609.59 | 593.96 | 605.09 | 605.09 | 2.424e+6 |
| 2025-10-01 | EIX | 53.19 | 54.2 | 53.05 | 53.97 | 53.97 | 3.234e+6 |
| 2025-10-01 | GL | 141.19 | 141.57 | 138.22 | 140.11 | 140.11 | 863,000 |
| 2025-10-01 | GE | 295.61 | 301.45 | 294.27 | 300.1 | 300.1 | 3.633e+6 |
| 2025-10-01 | LYB | 46.8 | 47.16 | 46.16 | 46.5 | 46.5 | 4.193e+6 |
| 2025-10-01 | GDDY | 136.57 | 137.86 | 131.29 | 132.18 | 132.18 | 2.572e+6 |
| 2025-10-01 | GNRC | 167.42 | 168.77 | 165.12 | 167.89 | 167.89 | 632,632 |
| 2025-10-01 | FOSL | 2.54 | 2.61 | 2.46 | 2.57 | 2.57 | 370,900 |
| 2025-10-01 | EME | 643.53 | 656.92 | 640.04 | 653.96 | 653.96 | 407,918 |
| 2025-10-01 | FTV | 48.79 | 50.11 | 48.58 | 49.97 | 49.97 | 4.235e+6 |
| 2025-10-01 | ALGN | 126.31 | 128.09 | 125.06 | 127.52 | 127.52 | 1.284e+6 |
| 2025-10-01 | ELV | 320.4 | 329.04 | 319.44 | 328.93 | 328.93 | 2.129e+6 |
| 2025-10-01 | GEHC | 74.86 | 76.4 | 74.11 | 75.41 | 75.41 | 3.579e+6 |
| 2025-10-01 | IDXX | 630.72 | 638.24 | 600.57 | 620.11 | 620.11 | 659,800 |
| 2025-10-01 | ED | 97.79 | 98.13 | 95.67 | 95.79 | 95.79 | 2.302e+6 |
| 2025-10-01 | GWW | 940.9 | 949.35 | 936.65 | 938.09 | 938.09 | 247,400 |
| 2025-10-01 | CBOE | 243.72 | 244.17 | 238.08 | 240.31 | 240.31 | 806,928 |
| 2025-10-01 | FMC | 32.99 | 33.04 | 31.31 | 31.36 | 31.36 | 3.841e+6 |
| 2025-10-01 | LNC | 38.62 | 38.95 | 38.42 | 38.74 | 38.74 | 1.477e+6 |
| 2025-10-01 | FANG | 139.04 | 141.82 | 138.84 | 140.94 | 140.94 | 1.498e+6 |
| 2025-10-01 | GD | 333.51 | 336.75 | 331.94 | 336.32 | 336.32 | 1.163e+6 |
| 2025-10-01 | MAS | 68.87 | 69.76 | 68.73 | 69.24 | 69.24 | 1.597e+6 |
| 2025-09-30 | PODD | 311.41 | 311.41 | 304.64 | 308.73 | 308.73 | 985,800 |
| 2025-09-30 | MAT | 16.94 | 16.96 | 16.56 | 16.83 | 16.83 | 2.673e+6 |
| 2025-09-30 | XEL | 78.58 | 79.76 | 78.41 | 79.45 | 79.45 | 4.011e+6 |
| 2025-09-30 | MBC | 13.35 | 13.41 | 12.89 | 13.17 | 13.17 | 1.296e+6 |
| 2025-09-30 | PSKY | 19.14 | 19.91 | 18.7 | 18.75 | 18.75 | 1.200e+7 |
| 2025-09-30 | MCD | 299.27 | 300.98 | 298.53 | 300.4 | 300.4 | 2.640e+6 |
| 2025-09-30 | UAL | 98.64 | 99.19 | 94.81 | 96.5 | 96.5 | 5.646e+6 |
| 2025-09-30 | MCHP | 63.01 | 63.6 | 61.79 | 62.96 | 62.96 | 7.687e+6 |
| 2025-09-30 | SYF | 72.79 | 72.93 | 68.44 | 70.19 | 70.19 | 5.215e+6 |
| 2025-09-30 | MCK | 761.59 | 773.49 | 758.52 | 771.18 | 771.18 | 960,094 |
| 2025-09-30 | WU | 7.61 | 7.65 | 7.51 | 7.61 | 7.61 | 6.972e+6 |
| 2025-09-30 | MCO | 476.7 | 477.66 | 470.78 | 473.39 | 473.39 | 599,098 |
| 2025-09-30 | WYNN | 130.82 | 131.69 | 126.93 | 127.39 | 127.39 | 1.512e+6 |
| 2025-09-30 | MDLZ | 61.34 | 61.75 | 61.05 | 61.36 | 61.36 | 6.604e+6 |