Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92251–92300 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-25 | LII | 516.08 | 518.25 | 506.14 | 512.04 | 512.04 | 509,543 |
| 2025-09-25 | EMC | 30.89 | 30.92 | 30.81 | 30.85 | 30.85 | 2,600 |
| 2025-09-25 | ECL | 265.71 | 267.68 | 264.85 | 265.79 | 265.79 | 1.593e+6 |
| 2025-09-25 | EQT | 52.47 | 54.5 | 52.31 | 53.48 | 53.48 | 1.161e+7 |
| 2025-09-25 | FAST | 46.84 | 47.25 | 46.67 | 47.09 | 47.09 | 4.328e+6 |
| 2025-09-25 | CZR | 26.06 | 26.49 | 25.7 | 25.91 | 25.91 | 7.118e+6 |
| 2025-09-25 | ISRG | 440.39 | 442.17 | 433.43 | 438.12 | 438.12 | 3.129e+6 |
| 2025-09-25 | GNRC | 163.62 | 165.51 | 161.68 | 164.26 | 164.26 | 1.284e+6 |
| 2025-09-25 | CNC | 34.49 | 34.7 | 33.62 | 34.39 | 34.39 | 1.510e+7 |
| 2025-09-25 | LUV | 32.59 | 32.59 | 31.38 | 31.65 | 31.65 | 9.893e+6 |
| 2025-09-25 | HBI | 6.49 | 6.51 | 6.43 | 6.5 | 6.5 | 4.850e+6 |
| 2025-09-25 | DLR | 169.48 | 170.08 | 168.15 | 168.85 | 168.85 | 1.273e+6 |
| 2025-09-25 | GME | 25.93 | 26.34 | 25.27 | 25.27 | 25.27 | 8.211e+6 |
| 2025-09-25 | LULU | 177.11 | 177.82 | 171.01 | 172.01 | 172.01 | 6.629e+6 |
| 2025-09-25 | CL | 79.74 | 79.99 | 77.81 | 78.21 | 78.21 | 6.060e+6 |
| 2025-09-25 | EL | 83.88 | 84.21 | 82.56 | 83.42 | 83.42 | 4.391e+6 |
| 2025-09-25 | KEY | 18.28 | 18.52 | 18.17 | 18.43 | 18.43 | 2.573e+7 |
| 2025-09-25 | HRB | 48.47 | 48.76 | 47.85 | 48.15 | 48.15 | 1.009e+6 |
| 2025-09-25 | CPAY | 294.38 | 296.24 | 289.04 | 292.18 | 292.18 | 357,400 |
| 2025-09-25 | FMC | 33.21 | 33.44 | 32.07 | 32.23 | 32.23 | 2.556e+6 |
| 2025-09-25 | ITW | 253.51 | 254.71 | 252.47 | 253.05 | 253.05 | 678,732 |
| 2025-09-25 | FOX | 54.02 | 54.74 | 53.86 | 54.17 | 54.17 | 1.847e+6 |
| 2025-09-25 | GEV | 613.84 | 618.67 | 592.34 | 606.46 | 606.46 | 3.203e+6 |
| 2025-09-25 | EME | 614.49 | 627.08 | 608.1 | 624.08 | 624.08 | 357,472 |
| 2025-09-25 | CPT | 104.23 | 104.58 | 102.68 | 102.84 | 102.84 | 785,500 |
| 2025-09-25 | GNW | 9 | 9.04 | 8.94 | 8.98 | 8.98 | 4.395e+6 |
| 2025-09-25 | LNC | 39.01 | 39.58 | 38.68 | 38.82 | 38.82 | 1.282e+6 |
| 2025-09-25 | IDXX | 620.93 | 621.13 | 613.28 | 618.17 | 618.17 | 380,024 |
| 2025-09-25 | GPC | 135.68 | 136.32 | 133.67 | 133.96 | 133.96 | 941,617 |
| 2025-09-25 | DXC | 13.81 | 13.84 | 13.09 | 13.27 | 13.27 | 2.164e+6 |
| 2025-09-24 | MAT | 17.06 | 17.15 | 16.9 | 17.12 | 17.12 | 2.437e+6 |
| 2025-09-24 | MBC | 12.94 | 13.1 | 12.85 | 12.96 | 12.96 | 926,700 |
| 2025-09-24 | POOL | 306.35 | 308.83 | 304.96 | 305.08 | 305.08 | 384,104 |
| 2025-09-24 | SIG | 94.27 | 96.33 | 94.21 | 95.74 | 95.74 | 865,826 |
| 2025-09-24 | T | 27.77 | 27.83 | 27.26 | 27.41 | 27.41 | 2.886e+7 |
| 2025-09-24 | MCD | 299.02 | 302.47 | 298.55 | 300.84 | 300.84 | 2.428e+6 |
| 2025-09-24 | MCHP | 63.58 | 64.95 | 63.4 | 64.56 | 64.56 | 5.874e+6 |
| 2025-09-24 | ROL | 54.83 | 55.67 | 54.51 | 55.58 | 55.58 | 1.613e+6 |
| 2025-09-24 | SLG | 59.4 | 59.83 | 58.76 | 59.06 | 59.06 | 621,411 |
| 2025-09-24 | TAP | 43.01 | 44.55 | 42.91 | 44.39 | 44.39 | 3.646e+6 |
| 2025-09-24 | UA | 4.71 | 4.76 | 4.68 | 4.74 | 4.74 | 5.726e+6 |
| 2025-09-24 | TDG | 1,299.37 | 1,320 | 1,297.93 | 1,300 | 1,300 | 227,100 |
| 2025-09-24 | MCK | 748.68 | 768.64 | 744.35 | 759.24 | 759.24 | 916,845 |
| 2025-09-24 | TDY | 569 | 571.85 | 562.84 | 563.92 | 563.92 | 290,932 |
| 2025-09-24 | MCO | 470.66 | 473.66 | 465.96 | 471.72 | 471.72 | 834,240 |
| 2025-09-24 | TE | 1.9 | 2.27 | 1.87 | 2.2 | 2.2 | 6.070e+6 |
| 2025-09-24 | MDLZ | 62.18 | 63.04 | 62.15 | 62.74 | 62.74 | 6.189e+6 |
| 2025-09-24 | TPR | 115.16 | 116.28 | 112.52 | 112.72 | 112.72 | 3.279e+6 |
| 2025-09-24 | TEL | 218.09 | 218.33 | 212.18 | 213.37 | 213.37 | 2.295e+6 |
| 2025-09-24 | MDT | 92.7 | 93.81 | 92.65 | 93.57 | 93.57 | 1.127e+7 |