Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92801–92850 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | HCA | 405.98 | 415.96 | 405.98 | 415.38 | 415.38 | 978,640 |
| 2025-09-24 | JPM | 309.54 | 312.03 | 307.2 | 308.92 | 308.92 | 7.311e+6 |
| 2025-09-24 | GOOGL | 251.32 | 252.01 | 246.11 | 246.81 | 246.81 | 2.820e+7 |
| 2025-09-24 | KDP | 25.53 | 25.87 | 25.46 | 25.58 | 25.58 | 1.792e+7 |
| 2025-09-24 | ICE | 166.49 | 167.41 | 165.55 | 167.01 | 167.01 | 3.772e+6 |
| 2025-09-24 | FTI | 39.9 | 40.32 | 39.42 | 39.44 | 39.44 | 5.760e+6 |
| 2025-09-24 | GT | 8.25 | 8.31 | 8.06 | 8.12 | 8.12 | 9.235e+6 |
| 2025-09-24 | KEYS | 177.65 | 178.05 | 174.25 | 174.41 | 174.41 | 1.190e+6 |
| 2025-09-24 | FRT | 96.6 | 96.69 | 95.53 | 95.89 | 95.89 | 463,901 |
| 2025-09-24 | IRM | 101.6 | 101.79 | 99.35 | 99.37 | 99.37 | 1.408e+6 |
| 2025-09-24 | EMC | 30.99 | 31.04 | 30.91 | 30.93 | 30.93 | 11,200 |
| 2025-09-24 | JBL | 234.78 | 234.78 | 224.17 | 225.07 | 225.07 | 2.581e+6 |
| 2025-09-24 | KHC | 25.63 | 25.99 | 25.58 | 25.88 | 25.88 | 1.311e+7 |
| 2025-09-24 | ALL | 205.23 | 207.55 | 205.09 | 207.37 | 207.37 | 967,946 |
| 2025-09-24 | GIS | 48.42 | 49.16 | 48.38 | 48.95 | 48.95 | 6.024e+6 |
| 2025-09-24 | HII | 274.45 | 278.86 | 274.34 | 275.43 | 275.43 | 600,774 |
| 2025-09-24 | LNT | 63.51 | 64.05 | 63.26 | 63.98 | 63.98 | 2.024e+6 |
| 2025-09-24 | EQT | 50.77 | 53.11 | 50.76 | 52.63 | 52.63 | 1.199e+7 |
| 2025-09-24 | EPAM | 154.04 | 157.09 | 153.31 | 156.43 | 156.43 | 885,200 |
| 2025-09-24 | GD | 317.68 | 321.22 | 317.08 | 319.41 | 319.41 | 1.453e+6 |
| 2025-09-24 | MA | 568.69 | 569.07 | 562.39 | 566.23 | 566.23 | 2.868e+6 |
| 2025-09-24 | FFIV | 325.34 | 325.9 | 322.92 | 324.47 | 324.47 | 366,147 |
| 2025-09-24 | EG | 333.65 | 342.39 | 329.72 | 341.22 | 341.22 | 428,200 |
| 2025-09-24 | APO | 143.74 | 144.73 | 135.46 | 135.5 | 135.5 | 3.265e+6 |
| 2025-09-24 | GL | 145.36 | 145.75 | 142.29 | 142.42 | 142.42 | 411,000 |
| 2025-09-24 | CRL | 150.13 | 150.87 | 147.46 | 149.45 | 149.45 | 1.276e+6 |
| 2025-09-24 | APD | 272.56 | 272.56 | 265.9 | 266.86 | 266.86 | 1.284e+6 |
| 2025-09-24 | ATI | 78.69 | 78.99 | 76.98 | 77.01 | 77.01 | 1.013e+6 |
| 2025-09-24 | GRMN | 235.31 | 236.2 | 233.56 | 234.53 | 234.53 | 569,132 |
| 2025-09-24 | HPQ | 27.69 | 27.95 | 26.71 | 26.74 | 26.74 | 1.020e+7 |
| 2025-09-24 | EME | 650.94 | 652.13 | 624.59 | 625.65 | 625.65 | 462,996 |
| 2025-09-24 | ETN | 366.66 | 370.43 | 365.07 | 369.03 | 369.03 | 2.291e+6 |
| 2025-09-24 | LUMN | 5.82 | 5.82 | 5.57 | 5.66 | 5.66 | 1.398e+7 |
| 2025-09-24 | FLS | 56.07 | 56.42 | 54.38 | 54.82 | 54.82 | 2.773e+6 |
| 2025-09-24 | KEY | 18.42 | 18.58 | 18.19 | 18.39 | 18.39 | 2.636e+7 |
| 2025-09-24 | GLW | 80.86 | 81.15 | 78.64 | 79.49 | 79.49 | 8.649e+6 |
| 2025-09-24 | AXP | 340.27 | 342.28 | 335.85 | 337.8 | 337.8 | 2.279e+6 |
| 2025-09-24 | LII | 524.26 | 530.01 | 517.82 | 518.24 | 518.24 | 293,900 |
| 2025-09-24 | CPRI | 20.44 | 20.51 | 20.05 | 20.21 | 20.21 | 1.857e+6 |
| 2025-09-24 | LOW | 254.65 | 255.85 | 252.72 | 253.7 | 253.7 | 3.156e+6 |
| 2025-09-24 | FIX | 809.95 | 816.09 | 786.67 | 790.25 | 790.25 | 284,447 |
| 2025-09-24 | HUBB | 433.56 | 434.6 | 428.21 | 428.56 | 428.56 | 485,696 |
| 2025-09-24 | GS | 801.34 | 804.59 | 784.3 | 784.39 | 784.39 | 1.403e+6 |
| 2025-09-24 | DXC | 13.77 | 14.06 | 13.73 | 13.94 | 13.94 | 1.735e+6 |
| 2025-09-24 | CDNS | 366.71 | 366.71 | 355.8 | 356.96 | 356.96 | 1.656e+6 |
| 2025-09-24 | HRL | 23.46 | 23.81 | 23.45 | 23.77 | 23.77 | 3.667e+6 |
| 2025-09-24 | CL | 78.33 | 79.86 | 78.28 | 79.61 | 79.61 | 6.406e+6 |
| 2025-09-24 | HRB | 48.66 | 49.2 | 48.31 | 48.32 | 48.32 | 1.059e+6 |
| 2025-09-24 | ESS | 260.71 | 260.97 | 256.34 | 256.69 | 256.69 | 286,711 |
| 2025-09-24 | ETSY | 63.22 | 64.46 | 62.73 | 64.05 | 64.05 | 3.273e+6 |