Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91001–91050 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-29 | HAS | 75.3 | 75.91 | 74.08 | 75.72 | 75.72 | 2.359e+6 |
| 2025-09-29 | CRL | 148.92 | 148.92 | 145.47 | 146.99 | 146.99 | 752,633 |
| 2025-09-29 | COHR | 108.54 | 109.7 | 107.14 | 107.97 | 107.97 | 2.412e+6 |
| 2025-09-29 | LOW | 253.51 | 253.7 | 247.2 | 249.75 | 249.75 | 3.282e+6 |
| 2025-09-29 | HBAN | 17.18 | 17.2 | 16.85 | 17.03 | 17.03 | 3.374e+7 |
| 2025-09-29 | FAST | 48.11 | 48.51 | 47.78 | 48.09 | 48.09 | 4.759e+6 |
| 2025-09-29 | LEG | 8.74 | 8.74 | 8.59 | 8.68 | 8.68 | 1.693e+6 |
| 2025-09-29 | J | 147.83 | 147.92 | 146.99 | 147.25 | 147.25 | 533,000 |
| 2025-09-29 | JBHT | 135.13 | 135.13 | 132.15 | 133.93 | 133.93 | 1.107e+6 |
| 2025-09-29 | LII | 518.8 | 521.58 | 512.15 | 516.47 | 516.47 | 232,438 |
| 2025-09-29 | JCI | 107.54 | 108.18 | 106.74 | 107.46 | 107.46 | 2.719e+6 |
| 2025-09-29 | LUV | 32.48 | 32.78 | 32.13 | 32.48 | 32.48 | 9.139e+6 |
| 2025-09-29 | JEF | 65.76 | 66.39 | 64.81 | 65.18 | 65.18 | 2.812e+6 |
| 2025-09-29 | CF | 90.76 | 91.06 | 87.97 | 89.14 | 89.14 | 2.229e+6 |
| 2025-09-29 | HUBB | 425.94 | 426.78 | 420.98 | 423.87 | 423.87 | 562,951 |
| 2025-09-29 | JKHY | 148.99 | 150.76 | 147.47 | 150.12 | 150.12 | 988,600 |
| 2025-09-29 | JPM | 312.51 | 313.45 | 309.16 | 311.16 | 311.16 | 6.462e+6 |
| 2025-09-29 | KDP | 25.17 | 25.27 | 24.93 | 25.24 | 25.24 | 1.775e+7 |
| 2025-09-29 | KEYS | 175.11 | 175.11 | 173.06 | 173.28 | 173.28 | 989,327 |
| 2025-09-29 | KHC | 25.24 | 25.24 | 24.54 | 24.88 | 24.88 | 1.923e+7 |
| 2025-09-29 | HLT | 262.63 | 263.94 | 260.56 | 261.88 | 261.88 | 1.507e+6 |
| 2025-09-29 | CPRT | 45.16 | 45.35 | 44.48 | 44.6 | 44.6 | 6.342e+6 |
| 2025-09-29 | KMB | 119.64 | 119.87 | 118.45 | 119.71 | 119.71 | 2.851e+6 |
| 2025-09-29 | KMI | 27.46 | 27.53 | 27.18 | 27.53 | 27.53 | 1.368e+7 |
| 2025-09-29 | KO | 64.77 | 65.19 | 64.45 | 65.13 | 65.13 | 1.482e+7 |
| 2025-09-29 | KR | 64.42 | 65.43 | 64.02 | 65.4 | 65.4 | 5.998e+6 |
| 2025-09-29 | KSS | 16.03 | 16.03 | 14.91 | 15.15 | 15.15 | 6.540e+6 |
| 2025-09-29 | L | 100.25 | 100.42 | 98.97 | 99.56 | 99.56 | 760,000 |
| 2025-09-29 | LDOS | 185.34 | 186.61 | 183.22 | 184.73 | 184.73 | 847,130 |
| 2025-09-29 | K | 81.13 | 81.44 | 81.01 | 81.39 | 81.39 | 9.518e+6 |
| 2025-09-29 | CPT | 103.47 | 103.53 | 102.75 | 103.32 | 103.32 | 762,046 |
| 2025-09-29 | FOX | 55.06 | 56.72 | 54.74 | 56.7 | 56.7 | 2.268e+6 |
| 2025-09-29 | LEN | 125.66 | 126.47 | 123.66 | 125.9 | 125.9 | 3.360e+6 |
| 2025-09-29 | JBL | 218.3 | 220.32 | 212.33 | 214.31 | 214.31 | 1.639e+6 |
| 2025-09-29 | LHX | 295.56 | 296.13 | 292.53 | 294.69 | 294.69 | 1.230e+6 |
| 2025-09-29 | DAY | 68.95 | 68.95 | 68.81 | 68.83 | 68.83 | 2.101e+6 |
| 2025-09-29 | CRH | 112.31 | 113.51 | 109.98 | 113.38 | 113.38 | 5.699e+6 |
| 2025-09-29 | LIN | 471.41 | 473.37 | 468.1 | 473.15 | 473.15 | 1.860e+6 |
| 2025-09-29 | LYV | 162.93 | 165.57 | 160.5 | 164.36 | 164.36 | 2.607e+6 |
| 2025-09-29 | MAA | 133.95 | 134.44 | 132.92 | 133.86 | 133.86 | 1.072e+6 |
| 2025-09-29 | MAR | 263.75 | 266.02 | 262.37 | 265.16 | 265.16 | 1.362e+6 |
| 2025-09-29 | HD | 404.71 | 405.6 | 398.59 | 401.5 | 401.5 | 3.008e+6 |
| 2025-09-29 | EMN | 61.68 | 62.2 | 60.73 | 61.12 | 61.12 | 1.412e+6 |
| 2025-09-29 | HOG | 28.47 | 28.47 | 27.79 | 28.16 | 28.16 | 1.299e+6 |
| 2025-09-29 | ARES | 161.59 | 161.99 | 159.29 | 160.18 | 160.18 | 1.808e+6 |
| 2025-09-29 | COIN | 318.01 | 334.38 | 316.35 | 333.99 | 333.99 | 1.207e+7 |
| 2025-09-29 | GOOGL | 247.51 | 250.81 | 242.44 | 243.72 | 243.72 | 3.251e+7 |
| 2025-09-29 | ATO | 167.01 | 167.8 | 165.5 | 167.65 | 167.65 | 753,186 |
| 2025-09-29 | ISRG | 442.06 | 443.26 | 437.77 | 439.22 | 439.22 | 3.025e+6 |
| 2025-09-29 | AXP | 341.06 | 342.14 | 335.84 | 339.62 | 339.62 | 1.658e+6 |