Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91601–91650 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | ETN | 361.89 | 363.38 | 357.2 | 362.46 | 362.46 | 1.625e+6 |
| 2025-09-26 | INVH | 28.34 | 28.58 | 28.16 | 28.51 | 28.51 | 4.684e+6 |
| 2025-09-26 | BIO | 272.74 | 274.29 | 268.39 | 271.36 | 271.36 | 211,846 |
| 2025-09-26 | IPG | 25.94 | 26.44 | 25.92 | 26.35 | 26.35 | 5.972e+6 |
| 2025-09-26 | GIS | 47.48 | 47.99 | 47.4 | 47.97 | 47.97 | 5.011e+6 |
| 2025-09-26 | EXE | 103.24 | 104.52 | 102.88 | 104.07 | 104.07 | 4.402e+6 |
| 2025-09-26 | GT | 7.92 | 7.97 | 7.82 | 7.86 | 7.86 | 7.294e+6 |
| 2025-09-26 | KLAC | 1,052.06 | 1,064.13 | 1,041.73 | 1,059.78 | 1,059.78 | 505,437 |
| 2025-09-26 | FANG | 143.58 | 148.26 | 142.67 | 145.56 | 145.56 | 1.646e+6 |
| 2025-09-26 | APD | 261.8 | 263.85 | 259.82 | 261.47 | 261.47 | 1.179e+6 |
| 2025-09-26 | FITB | 44.39 | 44.79 | 44.14 | 44.25 | 44.25 | 2.602e+6 |
| 2025-09-26 | FTNT | 83.2 | 84.89 | 82.97 | 84.32 | 84.32 | 4.172e+6 |
| 2025-09-26 | IFF | 59.44 | 59.87 | 59.24 | 59.6 | 59.6 | 1.822e+6 |
| 2025-09-26 | FBIN | 52.03 | 52.42 | 51.7 | 52.34 | 52.34 | 698,400 |
| 2025-09-26 | GL | 143.66 | 144.07 | 142.39 | 143.67 | 143.67 | 427,740 |
| 2025-09-26 | IR | 81.11 | 82.52 | 80.32 | 82.24 | 82.24 | 3.010e+6 |
| 2025-09-26 | FRT | 96.38 | 96.79 | 95.69 | 96.27 | 96.27 | 566,400 |
| 2025-09-26 | HII | 271.25 | 277.26 | 271.2 | 276.68 | 276.68 | 369,063 |
| 2025-09-26 | LOW | 252 | 254.05 | 250.61 | 253.49 | 253.49 | 1.924e+6 |
| 2025-09-26 | GD | 322.18 | 326.33 | 321.96 | 326.04 | 326.04 | 1.044e+6 |
| 2025-09-26 | FLS | 53.51 | 53.91 | 53.18 | 53.73 | 53.73 | 1.819e+6 |
| 2025-09-26 | GLW | 78.74 | 79.07 | 78.28 | 78.94 | 78.94 | 4.484e+6 |
| 2025-09-26 | FMC | 32.38 | 33.02 | 32.37 | 32.71 | 32.71 | 2.101e+6 |
| 2025-09-26 | CNC | 34.62 | 35.42 | 34.44 | 34.86 | 34.86 | 1.362e+7 |
| 2025-09-26 | GME | 25.53 | 26.8 | 25.44 | 26.42 | 26.42 | 8.048e+6 |
| 2025-09-26 | IBM | 275.37 | 283.56 | 274.98 | 279.1 | 279.1 | 9.064e+6 |
| 2025-09-26 | LULU | 172.2 | 176.71 | 171.51 | 176.3 | 176.3 | 3.822e+6 |
| 2025-09-26 | GS | 789.06 | 801.28 | 787.05 | 794.36 | 794.36 | 1.376e+6 |
| 2025-09-26 | HP | 21.49 | 22.21 | 21.45 | 22.13 | 22.13 | 2.071e+6 |
| 2025-09-26 | LII | 514.42 | 520.13 | 513.85 | 517.75 | 517.75 | 242,900 |
| 2025-09-26 | KEY | 18.49 | 18.7 | 18.41 | 18.5 | 18.5 | 2.160e+7 |
| 2025-09-26 | EME | 628.66 | 645 | 625.6 | 639.63 | 639.63 | 396,453 |
| 2025-09-26 | HIG | 131.51 | 132.96 | 131.1 | 131.96 | 131.96 | 925,900 |
| 2025-09-26 | GWW | 950.28 | 957.97 | 949.62 | 953.72 | 953.72 | 162,100 |
| 2025-09-26 | EXPE | 215.25 | 223.09 | 215.14 | 222.02 | 222.02 | 1.154e+6 |
| 2025-09-26 | CZR | 25.91 | 27.31 | 25.8 | 27.04 | 27.04 | 7.532e+6 |
| 2025-09-26 | ITW | 254.04 | 256.57 | 252.34 | 256.15 | 256.15 | 533,811 |
| 2025-09-26 | ETSY | 63.22 | 64.31 | 62.56 | 64.18 | 64.18 | 3.760e+6 |
| 2025-09-26 | GNRC | 164.36 | 168.83 | 162.89 | 168.27 | 168.27 | 1.039e+6 |
| 2025-09-26 | CPAY | 292.53 | 298.58 | 292.53 | 296.7 | 296.7 | 437,100 |
| 2025-09-26 | GEHC | 72.14 | 72.9 | 71.63 | 72.37 | 72.37 | 2.679e+6 |
| 2025-09-26 | IDXX | 619.31 | 636 | 615.33 | 632.22 | 632.22 | 344,300 |
| 2025-09-26 | ECL | 266.88 | 271.51 | 265.28 | 269.51 | 269.51 | 1.665e+6 |
| 2025-09-26 | GM | 60.38 | 61.71 | 60.19 | 60.97 | 60.97 | 8.641e+6 |
| 2025-09-26 | GEV | 608.93 | 614.06 | 597.06 | 604.11 | 604.11 | 1.845e+6 |
| 2025-09-26 | EXPD | 120.88 | 122.2 | 120.32 | 121.2 | 121.2 | 910,200 |
| 2025-09-26 | GNW | 9.01 | 9.15 | 9 | 9.11 | 9.11 | 4.046e+6 |
| 2025-09-26 | GEN | 28.14 | 28.4 | 28.04 | 28.37 | 28.37 | 2.533e+6 |
| 2025-09-26 | IQV | 177.36 | 179.74 | 176.64 | 179.56 | 179.56 | 926,819 |
| 2025-09-26 | ED | 96.35 | 97.5 | 95.81 | 97.21 | 97.21 | 1.947e+6 |