Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91551–91600 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | GDDY | 140.98 | 142.04 | 140.79 | 141.4 | 141.4 | 1.234e+6 |
| 2025-09-26 | HSY | 181.11 | 184.34 | 181 | 184.04 | 184.04 | 1.043e+6 |
| 2025-09-26 | ILMN | 92.29 | 93.03 | 91.41 | 91.69 | 91.69 | 2.163e+6 |
| 2025-09-26 | DAY | 68.87 | 68.94 | 68.85 | 68.86 | 68.86 | 733,342 |
| 2025-09-26 | DE | 462.47 | 466.39 | 458.77 | 459.43 | 459.43 | 1.106e+6 |
| 2025-09-26 | GPN | 84.37 | 84.86 | 83.49 | 83.78 | 83.78 | 2.205e+6 |
| 2025-09-26 | EMR | 128.88 | 129.51 | 125.01 | 127.04 | 127.04 | 6.875e+6 |
| 2025-09-26 | MAS | 69.72 | 69.84 | 68.75 | 69.45 | 69.45 | 1.721e+6 |
| 2025-09-26 | LITE | 157.36 | 160.85 | 156.07 | 160.75 | 160.75 | 2.310e+6 |
| 2025-09-26 | FAST | 47.15 | 47.99 | 47.02 | 47.92 | 47.92 | 4.941e+6 |
| 2025-09-26 | COHR | 106.45 | 107.58 | 104.78 | 106.99 | 106.99 | 2.969e+6 |
| 2025-09-26 | CL | 78.31 | 78.46 | 77.7 | 78.1 | 78.1 | 4.263e+6 |
| 2025-09-26 | CPRT | 45.05 | 45.16 | 44.7 | 44.87 | 44.87 | 7.936e+6 |
| 2025-09-26 | LEG | 8.73 | 8.79 | 8.68 | 8.69 | 8.69 | 1.789e+6 |
| 2025-09-26 | APP | 652.67 | 671.18 | 646.47 | 669.86 | 669.86 | 6.122e+6 |
| 2025-09-26 | HLT | 262.63 | 264.34 | 260.94 | 261.35 | 261.35 | 1.895e+6 |
| 2025-09-26 | JBL | 213.36 | 216.92 | 211.25 | 215.64 | 215.64 | 1.735e+6 |
| 2025-09-26 | ARES | 161.55 | 162.88 | 159.6 | 159.82 | 159.82 | 2.619e+6 |
| 2025-09-26 | HRL | 23.55 | 23.79 | 23.52 | 23.78 | 23.78 | 2.716e+6 |
| 2025-09-26 | IRM | 99.15 | 100.09 | 98.61 | 99.08 | 99.08 | 1.117e+6 |
| 2025-09-26 | LNT | 63.99 | 64.74 | 63.99 | 64.56 | 64.56 | 1.760e+6 |
| 2025-09-26 | HAS | 73.78 | 74.44 | 73.16 | 74.38 | 74.38 | 1.471e+6 |
| 2025-09-26 | M | 16.86 | 17.76 | 16.75 | 17.66 | 17.66 | 1.371e+7 |
| 2025-09-26 | APH | 122.3 | 122.6 | 120.85 | 122.12 | 122.12 | 6.213e+6 |
| 2025-09-26 | EQIX | 775.43 | 778.45 | 768.39 | 777.48 | 777.48 | 326,200 |
| 2025-09-26 | FOSL | 2.85 | 2.91 | 2.65 | 2.72 | 2.72 | 664,228 |
| 2025-09-26 | HBAN | 17.12 | 17.25 | 16.98 | 17.1 | 17.1 | 2.578e+7 |
| 2025-09-26 | EFX | 249.58 | 253.21 | 248.17 | 252.13 | 252.13 | 576,200 |
| 2025-09-26 | HBI | 6.5 | 6.6 | 6.46 | 6.59 | 6.59 | 3.672e+6 |
| 2025-09-26 | J | 145.92 | 147.48 | 144.89 | 146.66 | 146.66 | 404,600 |
| 2025-09-26 | MAC | 16.88 | 17.74 | 16.79 | 17.57 | 17.57 | 6.189e+6 |
| 2025-09-26 | CTRA | 23.24 | 23.83 | 23.18 | 23.46 | 23.46 | 7.725e+6 |
| 2025-09-26 | JBHT | 131.75 | 133.95 | 129.28 | 133.59 | 133.59 | 2.028e+6 |
| 2025-09-26 | LUMN | 5.9 | 6.05 | 5.79 | 5.92 | 5.92 | 1.087e+7 |
| 2025-09-26 | FOXA | 60.37 | 61.08 | 60.27 | 60.85 | 60.85 | 3.308e+6 |
| 2025-09-26 | JCI | 105.64 | 106.6 | 104.99 | 106.32 | 106.32 | 2.941e+6 |
| 2025-09-26 | FCX | 35.21 | 36.02 | 35 | 35.46 | 35.46 | 4.152e+7 |
| 2025-09-26 | JEF | 64.78 | 65.66 | 64.15 | 65.23 | 65.23 | 2.302e+6 |
| 2025-09-26 | EQR | 62.55 | 63.36 | 62.27 | 63.06 | 63.06 | 2.125e+6 |
| 2025-09-26 | FICO | 1,542.99 | 1,562.2 | 1,511.55 | 1,518.78 | 1,518.78 | 199,014 |
| 2025-09-26 | JKHY | 147.8 | 149.03 | 147.3 | 148.34 | 148.34 | 1.246e+6 |
| 2025-09-26 | ELV | 315.77 | 316.58 | 312.74 | 315.04 | 315.04 | 1.482e+6 |
| 2025-09-26 | CIEN | 140.24 | 143.79 | 138.12 | 141.93 | 141.93 | 3.796e+6 |
| 2025-09-26 | FSLR | 221.25 | 223.39 | 218.66 | 220.02 | 220.02 | 1.881e+6 |
| 2025-09-26 | JPM | 310.38 | 313.24 | 309.19 | 311.52 | 311.52 | 7.258e+6 |
| 2025-09-26 | CAT | 462.17 | 465.12 | 459.09 | 462.45 | 462.45 | 2.329e+6 |
| 2025-09-26 | KDP | 25.21 | 25.29 | 24.97 | 25.07 | 25.07 | 2.032e+7 |
| 2025-09-26 | KEYS | 172.44 | 174.14 | 171.89 | 173.34 | 173.34 | 978,400 |
| 2025-09-26 | FTI | 40.09 | 40.83 | 40.06 | 40.27 | 40.27 | 3.818e+6 |
| 2025-09-26 | KHC | 25.01 | 25.32 | 25 | 25.22 | 25.22 | 1.529e+7 |