Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90351–90400 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | FSLR | 223.69 | 224.32 | 218.03 | 220.53 | 220.53 | 1.707e+6 |
| 2025-09-30 | IRM | 98.91 | 100.29 | 98.63 | 100.07 | 100.07 | 1.295e+6 |
| 2025-09-30 | FTI | 39.4 | 39.7 | 38.96 | 39.35 | 39.35 | 6.598e+6 |
| 2025-09-30 | LII | 516.47 | 531.93 | 516.47 | 526.42 | 526.42 | 666,000 |
| 2025-09-30 | FTNT | 84.33 | 84.99 | 83.5 | 84.08 | 84.08 | 3.967e+6 |
| 2025-09-30 | LUMN | 5.85 | 6.21 | 5.85 | 6.12 | 6.12 | 1.551e+7 |
| 2025-09-30 | FTV | 48.7 | 48.9 | 48.07 | 48.88 | 48.88 | 3.203e+6 |
| 2025-09-30 | IPG | 27.2 | 28.42 | 27.09 | 27.91 | 27.91 | 1.840e+7 |
| 2025-09-30 | GD | 327.81 | 336.58 | 327.81 | 336.56 | 336.56 | 1.623e+6 |
| 2025-09-30 | CAT | 468.27 | 474.05 | 466.9 | 473.76 | 473.76 | 2.315e+6 |
| 2025-09-30 | GE | 293.95 | 300.69 | 293.15 | 300.04 | 300.04 | 4.112e+6 |
| 2025-09-30 | AMP | 494.22 | 496.71 | 483.68 | 486.33 | 486.33 | 743,800 |
| 2025-09-30 | GEHC | 72.7 | 75.17 | 72.61 | 75 | 75 | 4.090e+6 |
| 2025-09-30 | K | 81.39 | 81.48 | 81.15 | 81.45 | 81.45 | 3.701e+6 |
| 2025-09-30 | GEV | 603.82 | 613.86 | 602.24 | 613.82 | 613.82 | 1.819e+6 |
| 2025-09-30 | FBIN | 52.2 | 52.5 | 51.23 | 52.45 | 52.45 | 988,054 |
| 2025-09-30 | GIS | 47.67 | 48.36 | 47.5 | 48.29 | 48.29 | 4.774e+6 |
| 2025-09-30 | CPAY | 294.87 | 294.98 | 286.72 | 288.06 | 288.06 | 630,010 |
| 2025-09-30 | GL | 142.3 | 142.72 | 139.98 | 142.09 | 142.09 | 707,000 |
| 2025-09-30 | DOC | 18.2 | 18.32 | 18.06 | 18.27 | 18.27 | 6.918e+6 |
| 2025-09-30 | GLW | 79.84 | 81.78 | 79.77 | 81.6 | 81.6 | 6.300e+6 |
| 2025-09-30 | APD | 264.57 | 267.45 | 263.26 | 267.29 | 267.29 | 1.616e+6 |
| 2025-09-30 | GME | 27.21 | 27.34 | 26.8 | 27.28 | 27.28 | 5.393e+6 |
| 2025-09-30 | LH | 283.41 | 286.87 | 281.4 | 285.58 | 285.58 | 612,100 |
| 2025-09-30 | GNRC | 166.28 | 168.65 | 166.13 | 167.4 | 167.4 | 774,112 |
| 2025-09-30 | COHR | 108.54 | 110.6 | 105.51 | 107.72 | 107.72 | 2.331e+6 |
| 2025-09-30 | GNW | 8.93 | 9.04 | 8.85 | 8.9 | 8.9 | 4.167e+6 |
| 2025-09-30 | HSY | 180.76 | 183.6 | 179.22 | 183 | 183 | 1.075e+6 |
| 2025-09-30 | GPC | 136.65 | 137.46 | 135.57 | 136.26 | 136.26 | 1.033e+6 |
| 2025-09-30 | KIM | 21.15 | 21.35 | 21.12 | 21.33 | 21.33 | 2.971e+6 |
| 2025-09-30 | GS | 797.33 | 801.41 | 778.47 | 788.27 | 788.27 | 2.464e+6 |
| 2025-09-30 | EQIX | 770.44 | 772.6 | 761.05 | 770.5 | 770.5 | 589,400 |
| 2025-09-30 | GWW | 939.3 | 949.13 | 931.94 | 946.99 | 946.99 | 318,219 |
| 2025-09-30 | LOW | 249.24 | 250.02 | 246.1 | 247.76 | 247.76 | 3.114e+6 |
| 2025-09-30 | HAS | 75.59 | 75.92 | 73.87 | 74.63 | 74.63 | 1.353e+6 |
| 2025-09-30 | DLR | 168.76 | 170.39 | 166.78 | 170.35 | 170.35 | 1.517e+6 |
| 2025-09-30 | HBAN | 17.04 | 17.2 | 16.65 | 16.95 | 16.95 | 3.347e+7 |
| 2025-09-30 | EPAM | 152.99 | 154.94 | 149.92 | 150.79 | 150.79 | 720,292 |
| 2025-09-30 | J | 147.25 | 149.05 | 146.32 | 148.64 | 148.64 | 915,100 |
| 2025-09-30 | LUV | 32.54 | 32.6 | 30.5 | 31.63 | 31.63 | 1.028e+7 |
| 2025-09-30 | JBHT | 133.15 | 133.66 | 130.86 | 133.3 | 133.3 | 1.085e+6 |
| 2025-09-30 | GEN | 28.37 | 28.49 | 27.38 | 27.96 | 27.96 | 5.521e+6 |
| 2025-09-30 | JCI | 107.7 | 109.3 | 107.52 | 109.24 | 109.24 | 3.341e+6 |
| 2025-09-30 | EXE | 104.88 | 106.62 | 104.47 | 104.53 | 104.53 | 4.156e+6 |
| 2025-09-30 | JEF | 66.75 | 68.38 | 62.58 | 63.97 | 63.97 | 4.336e+6 |
| 2025-09-30 | GT | 7.5 | 7.55 | 7.41 | 7.48 | 7.48 | 9.569e+6 |
| 2025-09-30 | JKHY | 149.36 | 149.53 | 146.56 | 147.89 | 147.89 | 947,200 |
| 2025-09-30 | FLR | 42.63 | 43.06 | 41.53 | 42.07 | 42.07 | 3.302e+6 |
| 2025-09-30 | JPM | 311.71 | 312.85 | 305.66 | 310.9 | 310.9 | 1.182e+7 |
| 2025-09-30 | HII | 277.54 | 285.95 | 277.54 | 285.75 | 285.75 | 426,066 |