Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
90951–91000 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | LNC | 39.35 | 39.35 | 38.48 | 39.08 | 39.08 | 1.880e+6 |
| 2025-09-29 | EG | 344.5 | 344.5 | 339 | 341.17 | 341.17 | 346,835 |
| 2025-09-29 | F | 11.69 | 11.71 | 11.49 | 11.68 | 11.68 | 8.333e+7 |
| 2025-09-29 | ELV | 314.75 | 318.03 | 312.47 | 316.11 | 316.11 | 1.139e+6 |
| 2025-09-29 | EMC | 30.9 | 31.03 | 30.88 | 30.9 | 30.9 | 5,400 |
| 2025-09-29 | CHRW | 132.36 | 132.36 | 129.55 | 130.89 | 130.89 | 1.408e+6 |
| 2025-09-29 | EMR | 127.95 | 128.54 | 126.96 | 127.68 | 127.68 | 3.018e+6 |
| 2025-09-29 | EME | 643.06 | 649.95 | 635.23 | 639.69 | 639.69 | 410,400 |
| 2025-09-29 | FITB | 44.39 | 44.39 | 43.82 | 44.22 | 44.22 | 3.341e+6 |
| 2025-09-29 | MA | 563.44 | 566.74 | 559.97 | 565.57 | 565.57 | 2.616e+6 |
| 2025-09-29 | FIX | 813.34 | 822.24 | 798.19 | 800.57 | 800.57 | 300,314 |
| 2025-09-29 | LH | 279.16 | 282.01 | 277.76 | 281.29 | 281.29 | 447,238 |
| 2025-09-29 | FMC | 33.06 | 33.07 | 32.3 | 32.58 | 32.58 | 1.859e+6 |
| 2025-09-29 | FOSL | 2.74 | 2.77 | 2.63 | 2.72 | 2.72 | 263,872 |
| 2025-09-29 | FOXA | 61.21 | 62.66 | 60.59 | 62.57 | 62.57 | 3.832e+6 |
| 2025-09-29 | FSLR | 222.11 | 226.93 | 221.75 | 223.53 | 223.53 | 1.886e+6 |
| 2025-09-29 | FTI | 40.22 | 40.24 | 39.64 | 39.82 | 39.82 | 3.617e+6 |
| 2025-09-29 | HRL | 23.9 | 23.9 | 23.5 | 23.7 | 23.7 | 4.609e+6 |
| 2025-09-29 | FTNT | 84.88 | 85.16 | 83.6 | 84.65 | 84.65 | 4.652e+6 |
| 2025-09-29 | IPGP | 81.59 | 81.59 | 78.75 | 78.87 | 78.87 | 161,849 |
| 2025-09-29 | FTV | 48.67 | 49.15 | 48.44 | 48.8 | 48.8 | 3.323e+6 |
| 2025-09-29 | GD | 330.64 | 333.13 | 327.02 | 327.85 | 327.85 | 1.693e+6 |
| 2025-09-29 | HSY | 183.6 | 184.51 | 179.3 | 180.12 | 180.12 | 1.335e+6 |
| 2025-09-29 | GE | 295.59 | 297.16 | 288.91 | 292.87 | 292.87 | 3.861e+6 |
| 2025-09-29 | GEHC | 72.91 | 73.56 | 72.35 | 73 | 73 | 2.915e+6 |
| 2025-09-29 | AMP | 494.82 | 496 | 491.7 | 494.59 | 494.59 | 478,000 |
| 2025-09-29 | GEV | 611.38 | 615.37 | 595.34 | 601.38 | 601.38 | 2.189e+6 |
| 2025-09-29 | GIS | 48.01 | 48.06 | 47.42 | 47.56 | 47.56 | 4.991e+6 |
| 2025-09-29 | FBIN | 52.77 | 52.95 | 51.55 | 52.21 | 52.21 | 1.174e+6 |
| 2025-09-29 | GL | 143.83 | 144.18 | 142.34 | 142.63 | 142.63 | 418,526 |
| 2025-09-29 | APP | 685.4 | 745.61 | 683.5 | 712.36 | 712.36 | 1.195e+7 |
| 2025-09-29 | GPN | 85.29 | 86.33 | 83.63 | 85.79 | 85.79 | 3.199e+6 |
| 2025-09-29 | GLW | 79.48 | 80.31 | 79.18 | 79.84 | 79.84 | 8.205e+6 |
| 2025-09-29 | DOC | 18.07 | 18.39 | 18.04 | 18.13 | 18.13 | 6.898e+6 |
| 2025-09-29 | GME | 27.2 | 27.21 | 26.79 | 27.21 | 27.21 | 7.979e+6 |
| 2025-09-29 | APO | 137.02 | 137.68 | 134.26 | 136.76 | 136.76 | 2.829e+6 |
| 2025-09-29 | DRI | 184.68 | 188.59 | 183.77 | 188.55 | 188.55 | 1.588e+6 |
| 2025-09-29 | CIEN | 145.81 | 146.51 | 143 | 144.12 | 144.12 | 2.319e+6 |
| 2025-09-29 | CPAY | 299.79 | 299.79 | 292.88 | 295.83 | 295.83 | 537,200 |
| 2025-09-29 | APD | 262.42 | 268.07 | 261.11 | 265.09 | 265.09 | 1.949e+6 |
| 2025-09-29 | GNRC | 169.14 | 169.14 | 164.81 | 165.82 | 165.82 | 875,135 |
| 2025-09-29 | GNW | 9.1 | 9.1 | 8.91 | 8.95 | 8.95 | 3.864e+6 |
| 2025-09-29 | GT | 7.72 | 7.74 | 7.43 | 7.5 | 7.5 | 1.383e+7 |
| 2025-09-29 | GPC | 135.47 | 137.03 | 134.81 | 136.87 | 136.87 | 1.220e+6 |
| 2025-09-29 | HPQ | 26.15 | 26.31 | 25.95 | 26.15 | 26.15 | 9.098e+6 |
| 2025-09-29 | GS | 799.6 | 800.63 | 789.89 | 795.96 | 795.96 | 1.059e+6 |
| 2025-09-29 | EW | 76.34 | 77.74 | 75.8 | 77.19 | 77.19 | 4.909e+6 |
| 2025-09-29 | GOOG | 247.94 | 251.31 | 242.87 | 244.03 | 244.03 | 2.316e+7 |
| 2025-09-29 | GWW | 954.78 | 955.46 | 938.1 | 942.05 | 942.05 | 272,516 |
| 2025-09-29 | IRM | 99.71 | 99.92 | 97.88 | 98.51 | 98.51 | 1.961e+6 |