Daily OHLCV (FMP)
prices1,797,144 filas← volver al catálogo
Filtros
Resultados
94651–94700 de 1,797,144| date | ticker | open | high | low | close | adj_close | volume |
|---|---|---|---|---|---|---|---|
| 2025-09-19 | HP | 20.66 | 20.66 | 19.86 | 20.07 | 20.07 | 2.990e+6 |
| 2025-09-19 | GLW | 79.2 | 79.56 | 78.16 | 79.14 | 79.14 | 1.077e+7 |
| 2025-09-19 | CNC | 32.29 | 32.31 | 31.74 | 31.77 | 31.77 | 2.124e+7 |
| 2025-09-19 | GME | 25.83 | 26.39 | 25.79 | 26.08 | 26.08 | 9.568e+6 |
| 2025-09-19 | HIG | 130.74 | 130.74 | 128.67 | 129.82 | 129.82 | 3.394e+6 |
| 2025-09-19 | GNRC | 182.96 | 184 | 180.24 | 182.28 | 182.28 | 1.595e+6 |
| 2025-09-19 | DXC | 14.34 | 14.42 | 13.77 | 13.79 | 13.79 | 4.247e+6 |
| 2025-09-19 | GNW | 8.75 | 9.06 | 8.75 | 9.03 | 9.03 | 1.165e+7 |
| 2025-09-19 | BEN | 23.47 | 23.5 | 23.23 | 23.42 | 23.42 | 4.873e+6 |
| 2025-09-19 | GOOG | 253.05 | 256.35 | 251.72 | 254.89 | 254.89 | 4.162e+7 |
| 2025-09-19 | CPRI | 21.57 | 21.57 | 20.45 | 20.5 | 20.5 | 3.522e+6 |
| 2025-09-19 | GPC | 136.15 | 136.41 | 134.36 | 135.01 | 135.01 | 1.445e+6 |
| 2025-09-19 | LUV | 32.21 | 32.47 | 31.7 | 32.24 | 32.24 | 2.241e+7 |
| 2025-09-19 | GS | 795.93 | 801.44 | 789.28 | 796.83 | 796.83 | 3.790e+6 |
| 2025-09-19 | ITW | 259.1 | 259.1 | 256.6 | 256.95 | 256.95 | 1.915e+6 |
| 2025-09-19 | GWW | 1,003.37 | 1,003.37 | 974.24 | 981.43 | 981.43 | 488,410 |
| 2025-09-19 | EXE | 97.23 | 97.49 | 95.83 | 96.92 | 96.92 | 1.190e+7 |
| 2025-09-19 | HAS | 73.45 | 73.54 | 71.8 | 72.96 | 72.96 | 2.279e+6 |
| 2025-09-19 | HSY | 185.12 | 186.56 | 183.79 | 186.06 | 186.06 | 3.209e+6 |
| 2025-09-19 | HBAN | 17.57 | 17.6 | 17.38 | 17.39 | 17.39 | 3.615e+7 |
| 2025-09-19 | LMT | 468.19 | 470.93 | 465.38 | 466.92 | 466.92 | 2.839e+6 |
| 2025-09-19 | J | 148.39 | 148.67 | 146.77 | 147.96 | 147.96 | 1.636e+6 |
| 2025-09-19 | JBL | 222.91 | 224.53 | 219.65 | 224.13 | 224.13 | 2.884e+6 |
| 2025-09-19 | JBHT | 134.14 | 134.62 | 131.03 | 131.67 | 131.67 | 2.214e+6 |
| 2025-09-19 | APH | 121.99 | 123.9 | 120.81 | 123.45 | 123.45 | 1.584e+7 |
| 2025-09-19 | JCI | 108.08 | 108.08 | 105.95 | 107.59 | 107.59 | 7.389e+6 |
| 2025-09-19 | INVH | 28.44 | 28.85 | 28.32 | 28.67 | 28.67 | 9.721e+6 |
| 2025-09-19 | JEF | 69.25 | 69.44 | 67.41 | 67.95 | 67.95 | 4.388e+6 |
| 2025-09-19 | AMP | 486.09 | 486.16 | 481.47 | 484.62 | 484.62 | 1.501e+6 |
| 2025-09-19 | JKHY | 153.97 | 154.16 | 150.63 | 150.91 | 150.91 | 3.453e+6 |
| 2025-09-19 | BIO | 285.51 | 287.27 | 282.72 | 284.07 | 284.07 | 388,412 |
| 2025-09-19 | JPM | 309.1 | 311.27 | 304.68 | 310.26 | 310.26 | 2.357e+7 |
| 2025-09-19 | HBI | 6.3 | 6.44 | 6.27 | 6.44 | 6.44 | 1.409e+7 |
| 2025-09-19 | KDP | 26.61 | 26.61 | 26.36 | 26.42 | 26.42 | 2.659e+7 |
| 2025-09-19 | APD | 287.16 | 287.23 | 282.92 | 284.37 | 284.37 | 1.374e+6 |
| 2025-09-19 | KEYS | 178.01 | 179.49 | 175.44 | 178.15 | 178.15 | 2.325e+6 |
| 2025-09-19 | GM | 59.24 | 59.26 | 58.47 | 58.72 | 58.72 | 1.316e+7 |
| 2025-09-19 | KHC | 25.4 | 25.71 | 25.33 | 25.57 | 25.57 | 3.301e+7 |
| 2025-09-19 | EA | 172.53 | 174.37 | 170.87 | 172.77 | 172.77 | 8.450e+6 |
| 2025-09-19 | KMB | 123.08 | 123.5 | 121.25 | 121.62 | 121.62 | 6.928e+6 |
| 2025-09-19 | CHD | 91 | 91.2 | 89.34 | 89.47 | 89.47 | 4.642e+6 |
| 2025-09-19 | KO | 65.57 | 65.81 | 65.14 | 65.51 | 65.51 | 3.119e+7 |
| 2025-09-19 | FFIV | 334.42 | 334.88 | 325.61 | 328.69 | 328.69 | 1.277e+6 |
| 2025-09-19 | KR | 64.75 | 64.96 | 63.89 | 64.57 | 64.57 | 1.641e+7 |
| 2025-09-19 | KKR | 150.03 | 150.03 | 146.24 | 148.14 | 148.14 | 8.794e+6 |
| 2025-09-19 | KSS | 17.72 | 17.91 | 16.66 | 17 | 17 | 9.475e+6 |
| 2025-09-19 | KMX | 59.96 | 59.96 | 58.05 | 58.43 | 58.43 | 5.812e+6 |
| 2025-09-19 | L | 97.27 | 97.27 | 96.4 | 96.58 | 96.58 | 2.314e+6 |
| 2025-09-19 | CPAY | 305.88 | 306.6 | 298.99 | 301.93 | 301.93 | 998,948 |
| 2025-09-19 | LDOS | 186.87 | 188 | 185.62 | 186.56 | 186.56 | 3.133e+6 |