Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
91651–91700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-26 | HON | 205.03 | 205.65 | 203.97 | 204.8 | 204.8 | 3.552e+6 |
| 2025-09-26 | CRL | 146 | 149.17 | 145.32 | 148.56 | 148.56 | 762,400 |
| 2025-09-26 | FLR | 42.71 | 42.84 | 42.06 | 42.17 | 42.17 | 2.251e+6 |
| 2025-09-26 | CPRI | 19.36 | 19.99 | 19.26 | 19.86 | 19.86 | 2.222e+6 |
| 2025-09-26 | EQT | 53.28 | 54.48 | 53.01 | 53.6 | 53.6 | 1.164e+7 |
| 2025-09-26 | CPT | 103.49 | 104.38 | 102.94 | 103.76 | 103.76 | 790,905 |
| 2025-09-26 | BXP | 72.9 | 73.08 | 71.6 | 72.38 | 72.38 | 2.563e+6 |
| 2025-09-26 | EG | 343.21 | 347.54 | 339.66 | 344.74 | 344.74 | 359,906 |
| 2025-09-26 | FIX | 783.41 | 806.73 | 778.81 | 803.13 | 803.13 | 287,867 |
| 2025-09-26 | GPC | 134.06 | 135.99 | 133.68 | 135.37 | 135.37 | 728,700 |
| 2025-09-26 | GE | 298.78 | 300.84 | 291.63 | 293.85 | 293.85 | 3.818e+6 |
| 2025-09-26 | HRB | 48.35 | 49.01 | 48.32 | 48.8 | 48.8 | 976,808 |
| 2025-09-26 | FTV | 47.89 | 48.45 | 47.66 | 48.42 | 48.42 | 2.141e+6 |
| 2025-09-26 | ICE | 166.99 | 168 | 166.5 | 166.69 | 166.69 | 2.565e+6 |
| 2025-09-26 | EW | 75.56 | 76.38 | 75.35 | 76.25 | 76.25 | 4.471e+6 |
| 2025-09-26 | FOX | 54.64 | 55.19 | 54.5 | 54.99 | 54.99 | 5.188e+6 |
| 2025-09-26 | EMC | 30.55 | 30.62 | 30.5 | 30.62 | 30.62 | 5,000 |
| 2025-09-26 | HAL | 24.54 | 25.39 | 24.54 | 24.83 | 24.83 | 1.639e+7 |
| 2025-09-26 | ISRG | 441.43 | 443.46 | 438.5 | 441.12 | 441.12 | 1.941e+6 |
| 2025-09-25 | MAT | 17.06 | 17.1 | 16.63 | 16.66 | 16.66 | 3.084e+6 |
| 2025-09-25 | POOL | 303.15 | 305.53 | 297.9 | 299.55 | 299.55 | 458,709 |
| 2025-09-25 | XRX | 3.58 | 3.61 | 3.44 | 3.51 | 3.51 | 4.958e+6 |
| 2025-09-25 | SIG | 94.59 | 95.69 | 93 | 94.24 | 94.24 | 706,702 |
| 2025-09-25 | MBC | 12.88 | 13.02 | 12.71 | 12.89 | 12.89 | 1.336e+6 |
| 2025-09-25 | MCD | 302.37 | 302.81 | 298.48 | 298.83 | 298.83 | 2.558e+6 |
| 2025-09-25 | T | 27.58 | 27.83 | 27.38 | 27.39 | 27.39 | 2.566e+7 |
| 2025-09-25 | SLG | 58.49 | 58.94 | 57.53 | 57.8 | 57.8 | 744,800 |
| 2025-09-25 | UA | 4.7 | 4.72 | 4.61 | 4.66 | 4.66 | 6.852e+6 |
| 2025-09-25 | TAP | 44.5 | 44.68 | 43.39 | 43.5 | 43.5 | 3.218e+6 |
| 2025-09-25 | MCHP | 64.17 | 64.17 | 62.49 | 63.57 | 63.57 | 4.621e+6 |
| 2025-09-25 | SBAC | 192.6 | 194.24 | 191.34 | 191.88 | 191.88 | 966,238 |
| 2025-09-25 | TDG | 1,296.9 | 1,296.9 | 1,268.89 | 1,290 | 1,290 | 307,942 |
| 2025-09-25 | MCK | 761.25 | 761.66 | 714.05 | 735.22 | 735.22 | 1.537e+6 |
| 2025-09-25 | TGNA | 20.36 | 20.39 | 20.1 | 20.26 | 20.26 | 6.818e+6 |
| 2025-09-25 | TDY | 562.56 | 568.33 | 559.32 | 566 | 566 | 308,800 |
| 2025-09-25 | MCO | 471.67 | 473.69 | 467.12 | 469.62 | 469.62 | 594,546 |
| 2025-09-25 | ORCL | 292.96 | 296.41 | 286.29 | 289.05 | 289.05 | 3.927e+7 |
| 2025-09-25 | TE | 2.13 | 2.34 | 2.07 | 2.27 | 2.27 | 5.058e+6 |
| 2025-09-25 | PSA | 275.35 | 276.73 | 274.22 | 274.41 | 274.41 | 597,900 |
| 2025-09-25 | MDLZ | 63.03 | 63.29 | 60.94 | 60.96 | 60.96 | 8.680e+6 |
| 2025-09-25 | TEL | 209.65 | 212.53 | 208.66 | 212.29 | 212.29 | 2.108e+6 |
| 2025-09-25 | SJM | 107.56 | 107.6 | 104.28 | 104.56 | 104.56 | 1.653e+6 |
| 2025-09-25 | NKE | 70.25 | 70.25 | 68.16 | 68.35 | 68.35 | 1.308e+7 |
| 2025-09-25 | TER | 131.15 | 132.94 | 128.39 | 132.66 | 132.66 | 2.655e+6 |
| 2025-09-25 | MDT | 93.11 | 93.46 | 90.62 | 92.16 | 92.16 | 7.561e+6 |
| 2025-09-25 | WSM | 195.84 | 200.17 | 194.16 | 198.98 | 198.98 | 1.217e+6 |
| 2025-09-25 | TFX | 121.32 | 122.33 | 114.75 | 116.01 | 116.01 | 857,217 |
| 2025-09-25 | MET | 78.99 | 79.47 | 78.11 | 78.54 | 78.54 | 2.601e+6 |
| 2025-09-25 | TXN | 179.93 | 179.94 | 176.46 | 178.35 | 178.35 | 4.042e+6 |
| 2025-09-25 | TGT | 85.04 | 85.22 | 83.8 | 84.39 | 84.39 | 8.566e+6 |