Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94451–94500 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | LIN | 474.17 | 477.52 | 470.69 | 475.66 | 475.66 | 3.742e+6 |
| 2025-09-19 | HPQ | 27.51 | 27.53 | 27.22 | 27.39 | 27.39 | 1.270e+7 |
| 2025-09-19 | LYV | 164.65 | 164.65 | 161.36 | 163.72 | 163.72 | 3.823e+6 |
| 2025-09-19 | FDS | 301.73 | 301.98 | 286.21 | 286.52 | 286.52 | 1.782e+6 |
| 2025-09-19 | MAA | 135.79 | 137.11 | 135.37 | 136.04 | 136.04 | 1.566e+6 |
| 2025-09-19 | IDXX | 659.58 | 661.39 | 648.85 | 656.16 | 656.16 | 981,522 |
| 2025-09-19 | MAR | 263.75 | 268.6 | 262.52 | 266.85 | 266.85 | 2.771e+6 |
| 2025-09-19 | GPN | 86.29 | 86.62 | 85.32 | 86 | 86 | 4.807e+6 |
| 2025-09-19 | EMN | 64.9 | 65.34 | 63.21 | 63.51 | 63.51 | 3.138e+6 |
| 2025-09-19 | FBIN | 56.28 | 56.39 | 54.68 | 54.79 | 54.79 | 2.454e+6 |
| 2025-09-19 | HOG | 29.14 | 29.18 | 27.7 | 27.79 | 27.79 | 4.593e+6 |
| 2025-09-19 | CPT | 104.05 | 105.53 | 103.67 | 104.68 | 104.68 | 1.771e+6 |
| 2025-09-19 | COIN | 342.76 | 349.7 | 337.66 | 342.46 | 342.46 | 1.327e+7 |
| 2025-09-19 | ETSY | 64.51 | 65.07 | 63.52 | 64.99 | 64.99 | 6.481e+6 |
| 2025-09-19 | ATO | 160.96 | 162.11 | 159.65 | 161.11 | 161.11 | 1.606e+6 |
| 2025-09-19 | EXPE | 222.6 | 224.24 | 219.1 | 221.58 | 221.58 | 3.560e+6 |
| 2025-09-19 | HOLX | 68.98 | 68.98 | 64 | 66.33 | 66.33 | 8.515e+6 |
| 2025-09-19 | IFF | 62.74 | 63.34 | 61.95 | 62.36 | 62.36 | 6.766e+6 |
| 2025-09-19 | COO | 67.57 | 69.19 | 66.81 | 68.17 | 68.17 | 5.454e+6 |
| 2025-09-19 | PODD | 333.51 | 333.72 | 328.76 | 330.84 | 330.84 | 1.029e+6 |
| 2025-09-19 | MAT | 17.3 | 17.3 | 16.93 | 17.08 | 17.08 | 4.900e+6 |
| 2025-09-19 | XEL | 71.24 | 71.71 | 70.8 | 71.03 | 71.03 | 1.003e+7 |
| 2025-09-19 | MBC | 13.47 | 13.47 | 12.96 | 13.1 | 13.1 | 2.787e+6 |
| 2025-09-19 | PSKY | 17.84 | 19.06 | 17.54 | 18.75 | 18.75 | 2.173e+7 |
| 2025-09-19 | MCD | 298.24 | 301.3 | 297.3 | 298.91 | 298.91 | 5.697e+6 |
| 2025-09-19 | UAL | 105.72 | 106.7 | 103.85 | 106.31 | 106.31 | 1.119e+7 |
| 2025-09-19 | MCHP | 65.01 | 65.19 | 62.62 | 63.87 | 63.87 | 1.335e+7 |
| 2025-09-19 | SYF | 75.8 | 76.25 | 75.28 | 75.66 | 75.66 | 8.186e+6 |
| 2025-09-19 | MCK | 689.45 | 698.15 | 689.45 | 697.08 | 697.08 | 1.446e+6 |
| 2025-09-19 | WU | 7.82 | 7.85 | 7.73 | 7.75 | 7.75 | 1.630e+7 |
| 2025-09-19 | MCO | 481.83 | 484.37 | 476.88 | 477.62 | 477.62 | 2.013e+6 |
| 2025-09-19 | WYNN | 129.11 | 129.94 | 127.85 | 128.63 | 128.63 | 3.328e+6 |
| 2025-09-19 | MDLZ | 61.97 | 62.39 | 61.37 | 62.08 | 62.08 | 1.713e+7 |
| 2025-09-19 | UHS | 187.58 | 188.85 | 186.44 | 188.3 | 188.3 | 1.396e+6 |
| 2025-09-19 | MDT | 93.73 | 93.73 | 91.94 | 92.92 | 92.92 | 1.568e+7 |
| 2025-09-19 | SYK | 376.26 | 377.57 | 373.51 | 374.03 | 374.03 | 1.924e+6 |
| 2025-09-19 | MET | 77.21 | 77.71 | 76.2 | 77.44 | 77.44 | 8.849e+6 |
| 2025-09-19 | NCLH | 25.52 | 25.52 | 24.87 | 25.23 | 25.23 | 1.427e+7 |
| 2025-09-19 | META | 784.58 | 788.95 | 767.39 | 776.56 | 776.56 | 2.370e+7 |
| 2025-09-19 | SRE | 81.2 | 81.8 | 80.62 | 81.43 | 81.43 | 9.016e+6 |
| 2025-09-19 | MGM | 36.31 | 36.51 | 35.7 | 35.8 | 35.8 | 7.169e+6 |
| 2025-09-19 | V | 338.38 | 340.6 | 336.19 | 339.53 | 339.53 | 1.367e+7 |
| 2025-09-19 | MHK | 132.7 | 133.33 | 130.23 | 130.66 | 130.66 | 1.526e+6 |
| 2025-09-19 | VRSN | 284.4 | 285.83 | 279.38 | 279.62 | 279.62 | 1.479e+6 |
| 2025-09-19 | MKC | 64.97 | 65.31 | 64 | 64.01 | 64.01 | 4.424e+6 |
| 2025-09-19 | SPGI | 505.63 | 507.82 | 500.43 | 504.99 | 504.99 | 4.148e+6 |
| 2025-09-19 | MKTX | 177.73 | 177.73 | 175.31 | 175.78 | 175.78 | 9.703e+6 |
| 2025-09-19 | TTWO | 251.96 | 252.4 | 247.81 | 250.85 | 250.85 | 3.620e+6 |
| 2025-09-19 | MLM | 620.38 | 620.77 | 614.58 | 616.98 | 616.98 | 630,900 |
| 2025-09-19 | VRT | 142.55 | 144.41 | 139.3 | 143.52 | 143.52 | 6.683e+6 |