Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92201–92250 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | EIX | 52.57 | 52.79 | 51.68 | 51.83 | 51.83 | 3.071e+6 |
| 2025-09-25 | KEYS | 172.19 | 172.8 | 170.55 | 172.33 | 172.33 | 1.073e+6 |
| 2025-09-25 | FTI | 39.44 | 40.05 | 39.11 | 39.83 | 39.83 | 3.689e+6 |
| 2025-09-25 | IRM | 98.73 | 100.26 | 98.54 | 98.95 | 98.95 | 1.288e+6 |
| 2025-09-25 | FRT | 96 | 96.64 | 95.75 | 95.85 | 95.85 | 481,000 |
| 2025-09-25 | KHC | 26.03 | 26.03 | 24.94 | 24.98 | 24.98 | 1.395e+7 |
| 2025-09-25 | ALL | 207.39 | 208.55 | 206.15 | 207.78 | 207.78 | 1.227e+6 |
| 2025-09-25 | MAS | 69.89 | 70.74 | 69.27 | 69.49 | 69.49 | 1.869e+6 |
| 2025-09-25 | GIS | 49.07 | 49.15 | 47.02 | 47.34 | 47.34 | 7.409e+6 |
| 2025-09-25 | FITB | 43.98 | 44.22 | 43.72 | 44.1 | 44.1 | 3.982e+6 |
| 2025-09-25 | EPAM | 154.81 | 155.5 | 149.6 | 149.99 | 149.99 | 764,100 |
| 2025-09-25 | CPB | 32.26 | 32.33 | 30.78 | 30.8 | 30.8 | 4.560e+6 |
| 2025-09-25 | GM | 59.26 | 60.36 | 58.85 | 60.32 | 60.32 | 7.740e+6 |
| 2025-09-25 | FFIV | 321.71 | 324.46 | 318.77 | 324 | 324 | 289,212 |
| 2025-09-25 | GT | 8.08 | 8.08 | 7.83 | 7.88 | 7.88 | 9.912e+6 |
| 2025-09-25 | MA | 562.44 | 569.8 | 562.01 | 564.73 | 564.73 | 2.701e+6 |
| 2025-09-25 | HII | 276.82 | 278.99 | 268.17 | 269.21 | 269.21 | 699,844 |
| 2025-09-25 | APD | 265.86 | 266.3 | 260.04 | 260.49 | 260.49 | 1.974e+6 |
| 2025-09-25 | GL | 142.41 | 143.37 | 141.26 | 142.15 | 142.15 | 382,429 |
| 2025-09-25 | GILD | 113.12 | 113.84 | 109.45 | 109.63 | 109.63 | 8.356e+6 |
| 2025-09-25 | GD | 321.09 | 324.25 | 318.31 | 320.21 | 320.21 | 1.014e+6 |
| 2025-09-25 | ATI | 76.24 | 77.8 | 75.02 | 77.41 | 77.41 | 1.510e+6 |
| 2025-09-25 | FBIN | 52.25 | 52.85 | 51.48 | 51.85 | 51.85 | 1.575e+6 |
| 2025-09-25 | CRL | 148.39 | 148.39 | 144.26 | 145.57 | 145.57 | 884,217 |
| 2025-09-25 | DE | 464.71 | 466.12 | 459.46 | 462.12 | 462.12 | 1.344e+6 |
| 2025-09-25 | GLW | 77.68 | 79.06 | 76.65 | 78.72 | 78.72 | 8.519e+6 |
| 2025-09-25 | LOW | 251.32 | 253.79 | 250.58 | 251.92 | 251.92 | 2.878e+6 |
| 2025-09-25 | BXP | 72.36 | 73.03 | 71.33 | 72.9 | 72.9 | 5.472e+6 |
| 2025-09-25 | FLS | 54 | 54.28 | 53.09 | 53.13 | 53.13 | 1.632e+6 |
| 2025-09-25 | CPRT | 45.31 | 45.35 | 44.67 | 44.89 | 44.89 | 6.877e+6 |
| 2025-09-25 | CPRI | 19.92 | 20.03 | 19.23 | 19.33 | 19.33 | 2.719e+6 |
| 2025-09-25 | GS | 778.02 | 790.08 | 774.07 | 786.69 | 786.69 | 1.413e+6 |
| 2025-09-25 | FIX | 775.1 | 788.46 | 755.84 | 780.68 | 780.68 | 469,700 |
| 2025-09-25 | ED | 97.09 | 97.43 | 95.85 | 95.97 | 95.97 | 1.849e+6 |
| 2025-09-25 | EXPD | 119.99 | 120.91 | 119.58 | 120.59 | 120.59 | 818,800 |
| 2025-09-25 | EG | 340.39 | 344.78 | 337.67 | 340.89 | 340.89 | 409,910 |
| 2025-09-25 | ETSY | 64.35 | 64.57 | 61.71 | 63.6 | 63.6 | 4.192e+6 |
| 2025-09-25 | GEHC | 72.81 | 72.81 | 69.7 | 71.41 | 71.41 | 5.017e+6 |
| 2025-09-25 | FTV | 47.83 | 47.83 | 47.2 | 47.56 | 47.56 | 3.422e+6 |
| 2025-09-25 | GEN | 28.5 | 28.5 | 27.99 | 28.07 | 28.07 | 3.245e+6 |
| 2025-09-25 | GWW | 946.96 | 953.31 | 943.06 | 945.75 | 945.75 | 259,300 |
| 2025-09-25 | HRL | 23.91 | 23.91 | 23.4 | 23.48 | 23.48 | 2.907e+6 |
| 2025-09-25 | EW | 74.5 | 75.53 | 73.7 | 75.27 | 75.27 | 6.333e+6 |
| 2025-09-25 | K | 76.54 | 76.93 | 76.23 | 76.54 | 76.54 | 3.086e+6 |
| 2025-09-25 | INTC | 31.61 | 34.25 | 31.21 | 33.99 | 33.99 | 2.957e+8 |
| 2025-09-25 | CF | 90.35 | 91.67 | 86.74 | 88.35 | 88.35 | 4.370e+6 |
| 2025-09-25 | FTNT | 82.96 | 83.4 | 81.76 | 83.21 | 83.21 | 4.756e+6 |
| 2025-09-25 | GE | 297.35 | 299.09 | 293.74 | 296.04 | 296.04 | 4.505e+6 |
| 2025-09-25 | HON | 205.5 | 205.97 | 203.93 | 204.32 | 204.32 | 4.074e+6 |
| 2025-09-25 | LITE | 146.62 | 160.83 | 144.52 | 159.11 | 159.11 | 4.752e+6 |