Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
93451–93500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-23 | LKQ | 29.4 | 29.63 | 29.25 | 29.45 | 29.45 | 2.235e+6 |
| 2025-09-23 | JCI | 108.46 | 109.62 | 106.75 | 107.59 | 107.59 | 4.010e+6 |
| 2025-09-23 | CHD | 85.94 | 86.65 | 84.83 | 86.34 | 86.34 | 2.571e+6 |
| 2025-09-23 | JEF | 68 | 69.47 | 66.54 | 66.63 | 66.63 | 1.717e+6 |
| 2025-09-23 | HWM | 192.14 | 194.04 | 189.42 | 193.27 | 193.27 | 2.225e+6 |
| 2025-09-23 | JKHY | 150.4 | 150.85 | 148.35 | 148.98 | 148.98 | 642,800 |
| 2025-09-23 | HSY | 187.77 | 188.74 | 185.71 | 186.61 | 186.61 | 1.309e+6 |
| 2025-09-23 | JPM | 307.34 | 311.77 | 306.12 | 308.25 | 308.25 | 8.584e+6 |
| 2025-09-23 | CIEN | 139.85 | 141.43 | 138.13 | 139.48 | 139.48 | 2.846e+6 |
| 2025-09-23 | KDP | 25.43 | 25.94 | 25.37 | 25.82 | 25.82 | 1.963e+7 |
| 2025-09-23 | CRL | 154.22 | 154.94 | 149.91 | 150.25 | 150.25 | 786,840 |
| 2025-09-23 | KEYS | 178.15 | 180.08 | 177.58 | 177.9 | 177.9 | 961,105 |
| 2025-09-23 | EQR | 63.11 | 63.58 | 62.83 | 63.5 | 63.5 | 1.916e+6 |
| 2025-09-23 | KHC | 25.6 | 25.84 | 25.58 | 25.71 | 25.71 | 1.422e+7 |
| 2025-09-23 | BSX | 96.17 | 98.3 | 96.02 | 97.69 | 97.69 | 1.459e+7 |
| 2025-09-23 | KMB | 121.13 | 121.44 | 119.63 | 120.84 | 120.84 | 2.452e+6 |
| 2025-09-23 | FLR | 44.92 | 45.1 | 43.79 | 44.03 | 44.03 | 3.203e+6 |
| 2025-09-23 | KO | 65.43 | 65.84 | 64.99 | 65.79 | 65.79 | 1.507e+7 |
| 2025-09-23 | APD | 282.32 | 282.81 | 269.24 | 271.07 | 271.07 | 1.912e+6 |
| 2025-09-23 | KR | 63.46 | 64.46 | 63.38 | 64.34 | 64.34 | 1.123e+7 |
| 2025-09-23 | KMX | 58.69 | 59.09 | 57.15 | 57.6 | 57.6 | 3.293e+6 |
| 2025-09-23 | KSS | 16.93 | 17.65 | 16.72 | 17.02 | 17.02 | 4.420e+6 |
| 2025-09-23 | BXP | 73.56 | 74.74 | 73.39 | 73.7 | 73.7 | 1.105e+6 |
| 2025-09-23 | L | 96.95 | 98.26 | 96.89 | 97.89 | 97.89 | 1.111e+6 |
| 2025-09-23 | AXP | 339.26 | 346.45 | 337.34 | 338.79 | 338.79 | 2.698e+6 |
| 2025-09-23 | LDOS | 187.62 | 189.77 | 184.24 | 186.22 | 186.22 | 778,722 |
| 2025-09-23 | EXPE | 221.9 | 224.56 | 218.56 | 220.37 | 220.37 | 1.482e+6 |
| 2025-09-23 | LEN | 120.76 | 122.04 | 120.16 | 121.54 | 121.54 | 4.179e+6 |
| 2025-09-23 | IRM | 102.05 | 102.82 | 101.46 | 102.18 | 102.18 | 1.611e+6 |
| 2025-09-23 | LHX | 283.17 | 285.83 | 282.01 | 284.01 | 284.01 | 760,419 |
| 2025-09-23 | HP | 21.11 | 22.58 | 21 | 21.3 | 21.3 | 1.891e+6 |
| 2025-09-23 | LIN | 475.07 | 479.59 | 471.33 | 476.58 | 476.58 | 1.463e+6 |
| 2025-09-23 | CPT | 104.99 | 105.31 | 104.11 | 104.77 | 104.77 | 762,400 |
| 2025-09-23 | LYV | 165.37 | 166.15 | 163.31 | 164.13 | 164.13 | 1.408e+6 |
| 2025-09-23 | ARES | 178.54 | 183.15 | 176.8 | 177.56 | 177.56 | 1.057e+6 |
| 2025-09-23 | MAA | 136.34 | 136.98 | 135.56 | 136.29 | 136.29 | 528,339 |
| 2025-09-23 | CPRI | 20.31 | 20.75 | 20.11 | 20.45 | 20.45 | 2.187e+6 |
| 2025-09-23 | MAR | 261.86 | 264.36 | 259.77 | 260.21 | 260.21 | 1.050e+6 |
| 2025-09-23 | LII | 530.14 | 534.31 | 521.78 | 526.4 | 526.4 | 302,911 |
| 2025-09-23 | EMN | 63.21 | 64.1 | 62.59 | 62.69 | 62.69 | 1.271e+6 |
| 2025-09-23 | K | 76.47 | 76.63 | 76.29 | 76.5 | 76.5 | 3.122e+6 |
| 2025-09-23 | HOG | 28.51 | 29.32 | 28.18 | 28.28 | 28.28 | 1.536e+6 |
| 2025-09-23 | IPGP | 81.76 | 83.2 | 81.26 | 81.81 | 81.81 | 233,518 |
| 2025-09-23 | COIN | 333.38 | 335.68 | 317.7 | 320.07 | 320.07 | 8.246e+6 |
| 2025-09-23 | APH | 123.53 | 125.57 | 123.37 | 124.91 | 124.91 | 1.201e+7 |
| 2025-09-23 | ATO | 160.89 | 164.63 | 160.88 | 164.48 | 164.48 | 822,261 |
| 2025-09-23 | IVZ | 22.1 | 22.44 | 21.77 | 21.89 | 21.89 | 5.993e+6 |
| 2025-09-23 | HOLX | 66.84 | 68.37 | 66.57 | 67.64 | 67.64 | 1.897e+6 |
| 2025-09-23 | HII | 274.92 | 278.69 | 272.95 | 273.94 | 273.94 | 427,300 |
| 2025-09-23 | COO | 68 | 68.46 | 67.22 | 67.5 | 67.5 | 3.007e+6 |