Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94051–94100 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-22 | ARES | 177.94 | 178.8 | 175.96 | 178.38 | 178.38 | 1.054e+6 |
| 2025-09-22 | GS | 793 | 797.85 | 789.44 | 797.38 | 797.38 | 1.151e+6 |
| 2025-09-22 | MAC | 17.14 | 17.14 | 16.7 | 16.87 | 16.87 | 2.030e+6 |
| 2025-09-22 | GWW | 971.72 | 981.41 | 968.3 | 973.04 | 973.04 | 342,400 |
| 2025-09-22 | HAS | 72.96 | 74.14 | 72.52 | 73.51 | 73.51 | 1.853e+6 |
| 2025-09-22 | HBAN | 17.31 | 17.38 | 16.98 | 17.01 | 17.01 | 2.166e+7 |
| 2025-09-22 | ERIE | 312.83 | 316.63 | 311.31 | 316.17 | 316.17 | 109,300 |
| 2025-09-22 | J | 147.67 | 149.9 | 146.82 | 149.39 | 149.39 | 584,700 |
| 2025-09-22 | DAY | 68.83 | 69.02 | 68.71 | 68.75 | 68.75 | 7.706e+6 |
| 2025-09-22 | JBHT | 131.67 | 131.67 | 129.56 | 129.81 | 129.81 | 1.645e+6 |
| 2025-09-22 | JCI | 107 | 108.89 | 106.54 | 108.59 | 108.59 | 4.214e+6 |
| 2025-09-22 | JEF | 67.47 | 68.3 | 67.13 | 68.12 | 68.12 | 1.365e+6 |
| 2025-09-22 | JKHY | 151.01 | 151.77 | 149.59 | 150.4 | 150.4 | 922,000 |
| 2025-09-22 | JPM | 305.36 | 309.2 | 305.12 | 307.96 | 307.96 | 7.520e+6 |
| 2025-09-22 | KIM | 21.33 | 21.4 | 21.18 | 21.26 | 21.26 | 3.750e+6 |
| 2025-09-22 | HRL | 23.86 | 23.86 | 23.38 | 23.38 | 23.38 | 5.240e+6 |
| 2025-09-22 | HII | 271.83 | 274.78 | 271.63 | 274.09 | 274.09 | 497,102 |
| 2025-09-22 | KDP | 26.06 | 26.1 | 25.25 | 25.28 | 25.28 | 2.384e+7 |
| 2025-09-22 | KEYS | 176.84 | 178.13 | 174.96 | 177.82 | 177.82 | 1.121e+6 |
| 2025-09-22 | KKR | 145.96 | 146.73 | 144.84 | 146.18 | 146.18 | 3.652e+6 |
| 2025-09-22 | HSY | 186.01 | 189.28 | 184.25 | 188.18 | 188.18 | 1.718e+6 |
| 2025-09-22 | CRL | 154.49 | 156.11 | 151.41 | 153.89 | 153.89 | 1.292e+6 |
| 2025-09-22 | KHC | 25.54 | 25.68 | 25.42 | 25.54 | 25.54 | 1.452e+7 |
| 2025-09-22 | HST | 16.72 | 16.72 | 16.47 | 16.47 | 16.47 | 7.703e+6 |
| 2025-09-22 | KMX | 58.42 | 58.56 | 57.72 | 58.1 | 58.1 | 3.066e+6 |
| 2025-09-22 | LYB | 49.71 | 49.73 | 48.8 | 49.08 | 49.08 | 4.997e+6 |
| 2025-09-22 | HP | 20.65 | 20.98 | 20.11 | 20.76 | 20.76 | 2.342e+6 |
| 2025-09-22 | HPQ | 27.34 | 27.59 | 26.96 | 27.48 | 27.48 | 7.249e+6 |
| 2025-09-22 | KMB | 121.43 | 122.11 | 120.82 | 121.08 | 121.08 | 2.684e+6 |
| 2025-09-22 | KO | 65.25 | 65.67 | 65.17 | 65.3 | 65.3 | 1.330e+7 |
| 2025-09-22 | GM | 58.52 | 58.92 | 58.2 | 58.62 | 58.62 | 7.634e+6 |
| 2025-09-22 | CPAY | 299.55 | 302 | 297.57 | 299.92 | 299.92 | 579,784 |
| 2025-09-22 | LKQ | 29.65 | 29.65 | 29.22 | 29.38 | 29.38 | 2.335e+6 |
| 2025-09-22 | KR | 64.56 | 64.58 | 63.51 | 63.52 | 63.52 | 8.940e+6 |
| 2025-09-22 | KSS | 17.09 | 17.31 | 16.59 | 16.64 | 16.64 | 5.051e+6 |
| 2025-09-22 | L | 96.24 | 97.33 | 96.06 | 97.13 | 97.13 | 911,900 |
| 2025-09-22 | LDOS | 186 | 187.39 | 182.52 | 186.98 | 186.98 | 753,600 |
| 2025-09-22 | LEN | 123.01 | 123.31 | 119.41 | 120.21 | 120.21 | 6.044e+6 |
| 2025-09-22 | CPRI | 20.24 | 20.36 | 19.92 | 20.05 | 20.05 | 2.562e+6 |
| 2025-09-22 | BXP | 73.16 | 73.9 | 72.58 | 73.17 | 73.17 | 1.454e+6 |
| 2025-09-22 | LHX | 281.84 | 282.86 | 279.35 | 282.16 | 282.16 | 785,566 |
| 2025-09-22 | FBIN | 54.66 | 54.78 | 53.46 | 53.49 | 53.49 | 1.559e+6 |
| 2025-09-22 | CPT | 104.59 | 105.09 | 103.7 | 104.9 | 104.9 | 687,200 |
| 2025-09-22 | GRMN | 232.78 | 234.85 | 231.87 | 234.47 | 234.47 | 869,408 |
| 2025-09-22 | LIN | 473.65 | 475.33 | 470.97 | 474.42 | 474.42 | 1.563e+6 |
| 2025-09-22 | LYV | 161.83 | 165.6 | 161.63 | 165.15 | 165.15 | 1.963e+6 |
| 2025-09-22 | EMR | 130.86 | 132.38 | 130.18 | 131.23 | 131.23 | 3.109e+6 |
| 2025-09-22 | INVH | 28.67 | 28.82 | 28.47 | 28.71 | 28.71 | 4.960e+6 |
| 2025-09-22 | IDXX | 653.17 | 657.11 | 640.28 | 644.1 | 644.1 | 386,943 |
| 2025-09-22 | MAA | 135.48 | 136.9 | 134.65 | 136.41 | 136.41 | 868,800 |