Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92151–92200 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | HSY | 188.18 | 188.18 | 181.1 | 181.25 | 181.25 | 1.357e+6 |
| 2025-09-25 | DOC | 17.8 | 17.82 | 17.66 | 17.69 | 17.69 | 6.465e+6 |
| 2025-09-25 | GDDY | 142.99 | 143.34 | 140.87 | 141.19 | 141.19 | 1.215e+6 |
| 2025-09-25 | IVZ | 21.39 | 21.85 | 21.37 | 21.82 | 21.82 | 3.056e+6 |
| 2025-09-25 | GPN | 85.84 | 86.54 | 84.24 | 84.36 | 84.36 | 2.185e+6 |
| 2025-09-25 | JNJ | 175.16 | 176.34 | 173.88 | 175.68 | 175.68 | 8.475e+6 |
| 2025-09-25 | BF-B | 27.18 | 27.25 | 26.28 | 26.29 | 26.29 | 3.459e+6 |
| 2025-09-25 | JBL | 206.51 | 213.02 | 203.36 | 210 | 210 | 3.242e+6 |
| 2025-09-25 | APO | 133.59 | 135.29 | 133.14 | 134.48 | 134.48 | 2.722e+6 |
| 2025-09-25 | KIM | 21.13 | 21.27 | 20.94 | 20.97 | 20.97 | 2.907e+6 |
| 2025-09-25 | FLR | 42.54 | 42.87 | 41.8 | 42.4 | 42.4 | 3.863e+6 |
| 2025-09-25 | COTY | 3.92 | 3.95 | 3.9 | 3.93 | 3.93 | 5.053e+6 |
| 2025-09-25 | EXPE | 213.81 | 216.63 | 211.73 | 214.37 | 214.37 | 1.585e+6 |
| 2025-09-25 | LMT | 483.34 | 484.49 | 477.89 | 478.17 | 478.17 | 1.206e+6 |
| 2025-09-25 | ARES | 161.49 | 163.5 | 159.62 | 160.08 | 160.08 | 2.266e+6 |
| 2025-09-25 | IR | 80.08 | 80.68 | 79.31 | 80.44 | 80.44 | 3.363e+6 |
| 2025-09-25 | GOOG | 244.5 | 246.98 | 241.32 | 246.23 | 246.23 | 1.738e+7 |
| 2025-09-25 | EMR | 128.5 | 129.1 | 127.77 | 128.53 | 128.53 | 1.747e+6 |
| 2025-09-25 | BEN | 22.48 | 22.6 | 22.38 | 22.44 | 22.44 | 3.567e+6 |
| 2025-09-25 | ERIE | 310.5 | 312.48 | 305.8 | 308.22 | 308.22 | 119,900 |
| 2025-09-25 | LUMN | 5.52 | 6 | 5.52 | 5.95 | 5.95 | 1.499e+7 |
| 2025-09-25 | BSX | 98.06 | 98.3 | 96.02 | 98.14 | 98.14 | 9.434e+6 |
| 2025-09-25 | EQIX | 776.94 | 779.11 | 769.31 | 770.14 | 770.14 | 337,800 |
| 2025-09-25 | APH | 120.62 | 121.9 | 119.15 | 121.85 | 121.85 | 9.005e+6 |
| 2025-09-25 | HAS | 73.95 | 74.31 | 73.26 | 73.36 | 73.36 | 1.520e+6 |
| 2025-09-25 | FOSL | 2.97 | 2.97 | 2.86 | 2.88 | 2.88 | 545,100 |
| 2025-09-25 | LH | 276.51 | 277.79 | 272.67 | 274.72 | 274.72 | 402,100 |
| 2025-09-25 | HBAN | 16.96 | 17.11 | 16.84 | 17 | 17 | 2.523e+7 |
| 2025-09-25 | ETN | 363.73 | 365.02 | 357.27 | 361.63 | 361.63 | 2.029e+6 |
| 2025-09-25 | EFX | 253.8 | 254.59 | 245.21 | 249.65 | 249.65 | 1.010e+6 |
| 2025-09-25 | MAC | 16.31 | 16.55 | 16.23 | 16.45 | 16.45 | 2.414e+6 |
| 2025-09-25 | J | 145.28 | 146.28 | 143.47 | 145.09 | 145.09 | 616,000 |
| 2025-09-25 | CHD | 86.68 | 86.75 | 84.77 | 85 | 85 | 1.817e+6 |
| 2025-09-25 | CTRA | 23.36 | 23.6 | 23.28 | 23.33 | 23.33 | 8.739e+6 |
| 2025-09-25 | JBHT | 132.02 | 133.48 | 130.29 | 131.55 | 131.55 | 1.047e+6 |
| 2025-09-25 | FOXA | 59.64 | 60.75 | 59.5 | 59.94 | 59.94 | 4.171e+6 |
| 2025-09-25 | ELV | 322.35 | 324.36 | 311.98 | 313.15 | 313.15 | 1.861e+6 |
| 2025-09-25 | JCI | 104.95 | 105.32 | 103.91 | 105.09 | 105.09 | 4.860e+6 |
| 2025-09-25 | KVUE | 16.35 | 16.42 | 15.56 | 15.59 | 15.59 | 6.111e+7 |
| 2025-09-25 | JEF | 64.28 | 65.09 | 62.92 | 64.47 | 64.47 | 2.023e+6 |
| 2025-09-25 | FICO | 1,533.61 | 1,553.19 | 1,516.32 | 1,548.36 | 1,548.36 | 173,743 |
| 2025-09-25 | CIEN | 134.51 | 137.61 | 133.67 | 137.17 | 137.17 | 2.808e+6 |
| 2025-09-25 | JKHY | 150.45 | 151.11 | 147.27 | 147.42 | 147.42 | 1.225e+6 |
| 2025-09-25 | FSLR | 214.69 | 225.32 | 211.01 | 223.05 | 223.05 | 2.052e+6 |
| 2025-09-25 | FANG | 141.99 | 144.53 | 141.3 | 143.15 | 143.15 | 1.307e+6 |
| 2025-09-25 | JPM | 309.61 | 311.12 | 307.32 | 308.95 | 308.95 | 7.083e+6 |
| 2025-09-25 | HAL | 23.89 | 24.48 | 23.84 | 24.39 | 24.39 | 1.434e+7 |
| 2025-09-25 | GOOGL | 244.07 | 246.16 | 240.42 | 245.46 | 245.46 | 3.102e+7 |
| 2025-09-25 | KDP | 25.71 | 25.8 | 25.01 | 25.09 | 25.09 | 2.050e+7 |
| 2025-09-25 | ICE | 166.02 | 166.79 | 164.42 | 166.24 | 166.24 | 2.977e+6 |