Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
92851–92900 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-24 | LUV | 33.09 | 33.6 | 32.68 | 32.77 | 32.77 | 8.455e+6 |
| 2025-09-24 | HAL | 24.34 | 24.76 | 24.06 | 24.17 | 24.17 | 1.982e+7 |
| 2025-09-24 | GEN | 28.54 | 28.78 | 28.42 | 28.65 | 28.65 | 4.060e+6 |
| 2025-09-24 | GWW | 961 | 968.37 | 946.96 | 946.96 | 946.96 | 289,901 |
| 2025-09-24 | DRI | 182.21 | 183.92 | 181.05 | 182.33 | 182.33 | 1.302e+6 |
| 2025-09-24 | FOSL | 3.05 | 3.09 | 2.94 | 2.96 | 2.96 | 477,400 |
| 2025-09-24 | GNRC | 167.81 | 172.61 | 166.78 | 167.36 | 167.36 | 1.361e+6 |
| 2025-09-24 | CZR | 26.48 | 27.05 | 26.14 | 26.34 | 26.34 | 1.072e+7 |
| 2025-09-24 | HON | 205.9 | 206.86 | 204.84 | 205.21 | 205.21 | 6.159e+6 |
| 2025-09-24 | FMC | 33.83 | 34.08 | 33.22 | 33.29 | 33.29 | 2.195e+6 |
| 2025-09-24 | CPAY | 298.26 | 300.14 | 294.4 | 296.23 | 296.23 | 436,610 |
| 2025-09-24 | CNC | 32.73 | 34.85 | 32.59 | 34.65 | 34.65 | 1.653e+7 |
| 2025-09-24 | CPT | 104.85 | 105.28 | 103.78 | 103.95 | 103.95 | 676,900 |
| 2025-09-24 | MAS | 70.11 | 70.96 | 69.98 | 70.58 | 70.58 | 2.549e+6 |
| 2025-09-24 | GEV | 638.88 | 640.88 | 623.1 | 627.87 | 627.87 | 1.617e+6 |
| 2025-09-24 | GM | 59.84 | 59.9 | 58.8 | 59.66 | 59.66 | 1.076e+7 |
| 2025-09-24 | FLR | 44.55 | 45.54 | 43.71 | 43.75 | 43.75 | 2.589e+6 |
| 2025-09-24 | IPG | 25.98 | 26.42 | 25.98 | 26.3 | 26.3 | 5.195e+6 |
| 2025-09-24 | FAST | 47.24 | 47.59 | 46.74 | 46.78 | 46.78 | 4.798e+6 |
| 2025-09-24 | IBM | 267.62 | 268.63 | 262.39 | 262.62 | 262.62 | 3.160e+6 |
| 2025-09-24 | CRM | 244.66 | 247.82 | 242.01 | 244.88 | 244.88 | 6.707e+6 |
| 2025-09-24 | CF | 86.33 | 91.47 | 85.91 | 90.26 | 90.26 | 4.843e+6 |
| 2025-09-24 | DUK | 119.89 | 120.81 | 119.84 | 120.51 | 120.51 | 2.173e+6 |
| 2025-09-24 | GME | 26.83 | 27.05 | 26.22 | 26.25 | 26.25 | 5.509e+6 |
| 2025-09-24 | GEHC | 74.61 | 74.94 | 73.57 | 73.88 | 73.88 | 2.321e+6 |
| 2025-09-24 | LULU | 173.26 | 179.56 | 171.8 | 179.22 | 179.22 | 5.305e+6 |
| 2025-09-24 | ECL | 264.18 | 266.16 | 263.7 | 265.54 | 265.54 | 1.779e+6 |
| 2025-09-24 | ITW | 255.53 | 256.97 | 253.74 | 254.69 | 254.69 | 693,300 |
| 2025-09-24 | GPC | 135.45 | 137.32 | 135.45 | 136.27 | 136.27 | 911,500 |
| 2025-09-24 | GE | 305.72 | 306.07 | 297.65 | 299.15 | 299.15 | 5.646e+6 |
| 2025-09-24 | ISRG | 450.94 | 451.34 | 443.55 | 443.99 | 443.99 | 2.437e+6 |
| 2025-09-24 | FITB | 43.91 | 44.34 | 43.65 | 44 | 44 | 3.480e+6 |
| 2025-09-24 | LNC | 39.33 | 39.6 | 39.05 | 39.37 | 39.37 | 1.100e+6 |
| 2025-09-24 | INTC | 29.38 | 31.7 | 29.23 | 31.22 | 31.22 | 1.645e+8 |
| 2025-09-24 | FTV | 48.28 | 48.7 | 47.56 | 48.05 | 48.05 | 2.802e+6 |
| 2025-09-24 | GNW | 9 | 9.07 | 8.96 | 8.99 | 8.99 | 4.601e+6 |
| 2025-09-24 | DLR | 170.85 | 171.21 | 169.1 | 169.48 | 169.48 | 1.309e+6 |
| 2025-09-24 | GOOG | 251.8 | 252.61 | 246.88 | 247.49 | 247.49 | 1.696e+7 |
| 2025-09-24 | KIM | 21.37 | 21.42 | 21.09 | 21.12 | 21.12 | 3.491e+6 |
| 2025-09-24 | EXPD | 120.37 | 121.76 | 119.89 | 120.35 | 120.35 | 1.152e+6 |
| 2025-09-24 | FTNT | 85.29 | 86.21 | 83.34 | 83.6 | 83.6 | 5.659e+6 |
| 2025-09-23 | PODD | 332.95 | 335.58 | 326.48 | 327.8 | 327.8 | 435,713 |
| 2025-09-23 | MAT | 17.15 | 17.24 | 17.04 | 17.05 | 17.05 | 2.108e+6 |
| 2025-09-23 | XEL | 70.96 | 71.95 | 70.77 | 71.95 | 71.95 | 4.020e+6 |
| 2025-09-23 | MBC | 12.99 | 13.17 | 12.92 | 13.04 | 13.04 | 939,700 |
| 2025-09-23 | PSKY | 18.52 | 20.67 | 18.12 | 19.55 | 19.55 | 2.343e+7 |
| 2025-09-23 | MCD | 300.25 | 300.96 | 296.87 | 299.71 | 299.71 | 2.977e+6 |
| 2025-09-23 | UAL | 104.24 | 106.5 | 103.99 | 104.13 | 104.13 | 4.072e+6 |
| 2025-09-23 | MCHP | 64.45 | 65.2 | 63.21 | 63.44 | 63.44 | 6.219e+6 |
| 2025-09-23 | SYF | 74.83 | 75.77 | 73.6 | 73.83 | 73.83 | 2.460e+6 |