Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90401–90450 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-30 | KDP | 25.22 | 25.3 | 24.99 | 25.08 | 25.08 | 1.797e+7 |
| 2025-09-30 | ARES | 159.91 | 161 | 151.45 | 156.72 | 156.72 | 3.514e+6 |
| 2025-09-30 | KEYS | 173.65 | 175.21 | 173.27 | 174.92 | 174.92 | 718,354 |
| 2025-09-30 | GOOG | 242.73 | 243.35 | 239.25 | 243.22 | 243.22 | 2.254e+7 |
| 2025-09-30 | KHC | 24.89 | 25.3 | 24.69 | 25.21 | 25.21 | 2.356e+7 |
| 2025-09-30 | CPT | 103.5 | 104.61 | 102.85 | 104.57 | 104.57 | 969,400 |
| 2025-09-30 | KMB | 119.56 | 121.71 | 119.24 | 121.35 | 121.35 | 2.044e+6 |
| 2025-09-30 | EVRG | 73.01 | 74.23 | 73.01 | 74.07 | 74.07 | 2.237e+6 |
| 2025-09-30 | KO | 65.15 | 65.72 | 65.04 | 65.4 | 65.4 | 1.382e+7 |
| 2025-09-30 | CPRI | 19.65 | 20.1 | 19.56 | 19.92 | 19.92 | 2.157e+6 |
| 2025-09-30 | KR | 65.26 | 66.42 | 65.18 | 66.37 | 66.37 | 7.568e+6 |
| 2025-09-30 | EMR | 127.69 | 129.68 | 127.35 | 129.59 | 129.59 | 3.589e+6 |
| 2025-09-30 | KSS | 15 | 15.31 | 14.81 | 15.14 | 15.14 | 4.950e+6 |
| 2025-09-30 | HPQ | 26.16 | 26.5 | 26.11 | 26.48 | 26.48 | 7.987e+6 |
| 2025-09-30 | L | 99.6 | 100.59 | 99.51 | 100.28 | 100.28 | 671,700 |
| 2025-09-30 | GOOGL | 242.48 | 242.96 | 238.93 | 242.77 | 242.77 | 3.472e+7 |
| 2025-09-30 | LDOS | 185.32 | 188.84 | 185.17 | 188.06 | 188.06 | 844,537 |
| 2025-09-30 | FAST | 48.01 | 48.33 | 47.91 | 48.26 | 48.26 | 6.660e+6 |
| 2025-09-30 | LEN | 125.74 | 126.1 | 122.77 | 124.29 | 124.29 | 2.436e+6 |
| 2025-09-30 | APP | 713 | 720.56 | 699.22 | 718.54 | 718.54 | 6.760e+6 |
| 2025-09-30 | LHX | 295.3 | 303.62 | 295.3 | 303.09 | 303.09 | 1.333e+6 |
| 2025-09-30 | HIG | 131.43 | 132.53 | 130.99 | 132.24 | 132.24 | 969,524 |
| 2025-09-30 | LIN | 470.39 | 475.43 | 469.92 | 471.68 | 471.68 | 2.171e+6 |
| 2025-09-30 | FOX | 56.89 | 58.97 | 56.87 | 56.98 | 56.98 | 6.316e+6 |
| 2025-09-30 | LYV | 165.27 | 168.11 | 163.38 | 163.4 | 163.4 | 6.747e+6 |
| 2025-09-30 | IPGP | 78.87 | 79.45 | 77.96 | 79.19 | 79.19 | 126,601 |
| 2025-09-30 | MAA | 133.39 | 134.98 | 133.28 | 134.95 | 134.95 | 1.151e+6 |
| 2025-09-30 | ISRG | 439 | 448.19 | 438 | 447.23 | 447.23 | 2.135e+6 |
| 2025-09-30 | MAR | 263.85 | 264.31 | 258.01 | 258.82 | 258.82 | 1.696e+6 |
| 2025-09-30 | APO | 136.04 | 136.43 | 128.59 | 131.66 | 131.66 | 4.515e+6 |
| 2025-09-30 | EMN | 60.79 | 61.53 | 60.3 | 61.5 | 61.5 | 1.449e+6 |
| 2025-09-30 | CRH | 119.68 | 120.38 | 116.99 | 118.64 | 118.64 | 7.869e+6 |
| 2025-09-30 | HOG | 28.17 | 28.21 | 27.24 | 27.38 | 27.38 | 2.055e+6 |
| 2025-09-30 | IR | 82.3 | 82.94 | 81.31 | 82.56 | 82.56 | 3.570e+6 |
| 2025-09-30 | COIN | 330 | 338.1 | 329.66 | 337.49 | 337.49 | 6.675e+6 |
| 2025-09-30 | CBOE | 246.33 | 247.69 | 242.96 | 243.97 | 243.97 | 840,543 |
| 2025-09-30 | ATO | 167.82 | 169.28 | 167.48 | 168.84 | 168.84 | 866,828 |
| 2025-09-30 | CRL | 147.54 | 156.79 | 146.9 | 156.46 | 156.46 | 1.049e+6 |
| 2025-09-30 | HOLX | 66.95 | 67.64 | 66.89 | 67.49 | 67.49 | 1.477e+6 |
| 2025-09-30 | HD | 401.33 | 401.7 | 398.22 | 399.91 | 399.91 | 3.212e+6 |
| 2025-09-30 | COO | 67.64 | 68.67 | 67.38 | 68.56 | 68.56 | 1.743e+6 |
| 2025-09-30 | CIEN | 144.52 | 146.53 | 143.76 | 145.67 | 145.67 | 2.088e+6 |
| 2025-09-30 | LLY | 723.44 | 762.64 | 721.8 | 759.31 | 759.31 | 6.234e+6 |
| 2025-09-30 | ETN | 363.32 | 371.78 | 363.32 | 371.05 | 371.05 | 1.806e+6 |
| 2025-09-30 | HUM | 251.53 | 259.71 | 251.53 | 257.98 | 257.98 | 1.603e+6 |
| 2025-09-30 | FIS | 65.72 | 66.15 | 64.38 | 64.98 | 64.98 | 4.397e+6 |
| 2025-09-30 | ES | 68.2 | 68.83 | 67.76 | 68.8 | 68.8 | 2.599e+6 |
| 2025-09-29 | MAT | 17 | 17 | 16.62 | 16.96 | 16.96 | 2.672e+6 |
| 2025-09-29 | PODD | 319.6 | 319.6 | 308.33 | 310.62 | 310.62 | 676,500 |
| 2025-09-29 | MBC | 13.8 | 13.8 | 13.31 | 13.45 | 13.45 | 1.623e+6 |